KissMeData/296640/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	40	2	0.71	20539700	3647	64.49	5600	5710	5550	7340	3960	5650	5630.60	0.50	0	355	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	295	812.86	0.95	12	0.07	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
3	20241031	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	14987530	2670	47.21	5600	5640	5550	7340	3960	5650	5613.31	0.50	0	396	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.05	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
4	20241031	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-30	5	-0.53	11767190	2097	37.08	5600	5640	5550	7340	3960	5650	5611.44	0.50	0	248	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	291	802.86	0.94	12	0.04	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
5	20241031	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-10	5	-0.18	9064390	1617	28.59	5600	5640	5550	7340	3960	5650	5605.68	0.50	0	225	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.03	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
6	20241031	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-30	5	-0.53	7684960	1372	24.26	5600	5640	5550	7340	3960	5650	5601.28	0.50	0	195	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	291	802.86	0.94	12	0.03	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
7	20241031	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-40	5	-0.71	7656860	1367	24.17	5600	5640	5550	7340	3960	5650	5601.21	0.50	0	200	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	290	801.43	0.94	12	0.03	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
8	20241031	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-40	5	-0.71	6169880	1101	19.47	5600	5640	5550	7340	3960	5650	5603.89	0.50	0	76	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	290	801.43	0.94	12	0.02	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
9	20241031	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-30	5	-0.53	2205690	394	6.97	5600	5640	5590	7340	3960	5650	5598.20	0.50	0	87	5750	5700	5640	5590	5530	5725	5615	26	1690	500	4060	10	1	5178252	291	802.86	0.94	12	0.01	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.61	N	296640	500	26 억		25710	N	N	0	N	00	N
10	20241030	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	31852140	5655	117.71	5630	5690	5580	7330	3950	5640	5632.51	0.49	0	159	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	293	807.14	0.94	12	0.11	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
11	20241030	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	30490490	5414	112.70	5630	5690	5580	7330	3950	5640	5631.73	0.49	0	172	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.10	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
12	20241030	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	27590400	4897	101.94	5630	5690	5580	7330	3950	5640	5634.10	0.49	0	145	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	293	807.14	0.94	12	0.09	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
13	20241030	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	10	2	0.18	20460100	3635	75.67	5630	5690	5580	7330	3950	5640	5628.52	0.49	0	146	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	293	807.14	0.94	12	0.07	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
14	20241030	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	40	2	0.71	10479270	1857	38.66	5630	5690	5610	7330	3950	5640	5643.18	0.49	0	141	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	294	811.43	0.95	12	0.04	7.00	5981.00	9670	20240110	-41.26	5250	20240805	8.19	9670	-41.26	20240110	5250	8.19	20240805	9670	-41.26	20240110	5250	8.19	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
15	20241030	111237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	0	3	0.00	10445190	1851	38.53	5630	5690	5610	7330	3950	5640	5643.06	0.49	0	141	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	292	805.71	0.94	12	0.04	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
16	20241030	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	50	2	0.89	6096450	1081	22.50	5630	5690	5610	7330	3950	5640	5639.63	0.49	0	81	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	295	812.86	0.95	12	0.02	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
17	20241030	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-10	5	-0.18	394460	70	1.46	5630	5630	5630	7330	3950	5640	5630.00	0.49	0	-5	5760	5700	5630	5570	5500	5730	5600	26	1690	500	4060	10	1	5178252	292	804.29	0.94	12	0.00	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.60	N	296640	500	26 억		25551	N	N	0	N	00	N
18	20241029	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	30	2	0.53	26880070	4804	36.83	5610	5690	5560	7290	3930	5610	5595.35	0.49	0	136	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	292	805.71	0.94	12	0.09	7.00	5981.00	9670	20240110	-41.68	5250	20240805	7.43	9670	-41.68	20240110	5250	7.43	20240805	9670	-41.68	20240110	5250	7.43	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
19	20241029	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	40	2	0.71	25638180	4583	35.13	5610	5690	5560	7290	3930	5610	5594.19	0.49	0	137	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	293	807.14	0.94	12	0.09	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
20	20241029	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	22262690	3981	30.52	5610	5690	5560	7290	3930	5610	5592.24	0.49	0	81	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	290	801.43	0.94	12	0.08	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
21	20241029	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	10	2	0.18	20451560	3659	28.05	5610	5690	5560	7290	3930	5610	5589.39	0.49	0	180	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	291	802.86	0.94	12	0.07	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
22	20241029	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	20	2	0.36	19456050	3482	26.69	5610	5690	5560	7290	3930	5610	5587.61	0.49	0	194	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	292	804.29	0.94	12	0.07	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
23	20241029	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	20	2	0.36	17323340	3101	23.77	5610	5690	5560	7290	3930	5610	5586.37	0.49	0	129	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	292	804.29	0.94	12	0.06	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
24	20241029	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	13486820	2422	18.57	5610	5610	5560	7290	3930	5610	5568.46	0.49	0	147	5676	5642	5596	5562	5516	5660	5580	26	1680	500	4030	10	1	5178252	290	801.43	0.94	12	0.05	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.61	N	296640	500	26 억		25410	N	N	0	N	00	N
25	20241028	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	72301760	12943	135.77	5550	5630	5550	7290	3930	5610	5586.16	0.47	0	947	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	290	801.43	0.94	12	0.25	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
26	20241028	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-40	5	-0.71	67196030	12030	126.19	5550	5630	5550	7290	3930	5610	5585.69	0.47	0	1237	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	288	795.71	0.93	12	0.23	7.00	5981.00	9670	20240110	-42.40	5250	20240805	6.10	9670	-42.40	20240110	5250	6.10	20240805	9670	-42.40	20240110	5250	6.10	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
27	20241028	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	63634310	11393	119.51	5550	5630	5550	7290	3930	5610	5585.38	0.47	0	1138	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	290	801.43	0.94	12	0.22	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
28	20241028	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	59147520	10593	111.12	5550	5630	5550	7290	3930	5610	5583.63	0.47	0	1025	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	290	801.43	0.94	12	0.20	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
29	20241028	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-10	5	-0.18	51540390	9237	96.89	5550	5630	5550	7290	3930	5610	5579.76	0.47	0	1036	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	290	800.00	0.94	12	0.18	7.00	5981.00	9670	20240110	-42.09	5250	20240805	6.67	9670	-42.09	20240110	5250	6.67	20240805	9670	-42.09	20240110	5250	6.67	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
30	20241028	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	10	2	0.18	29401940	5256	55.13	5550	5630	5550	7290	3930	5610	5593.96	0.47	0	883	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	291	802.86	0.94	12	0.10	7.00	5981.00	9670	20240110	-41.88	5250	20240805	7.05	9670	-41.88	20240110	5250	7.05	20240805	9670	-41.88	20240110	5250	7.05	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
31	20241028	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	20	2	0.36	21252580	3807	39.93	5550	5630	5550	7290	3930	5610	5582.46	0.47	0	893	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	292	804.29	0.94	12	0.07	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
32	20241028	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-30	5	-0.53	8805640	1586	16.64	5550	5590	5550	7290	3930	5610	5551.92	0.47	0	60	5710	5660	5570	5520	5430	5615	5475	26	1680	500	4030	10	1	5178252	289	797.14	0.93	12	0.03	7.00	5981.00	9670	20240110	-42.30	5250	20240805	6.29	9670	-42.30	20240110	5250	6.29	20240805	9670	-42.30	20240110	5250	6.29	20240805	1.66	N	296640	500	26 억		24463	N	N	0	N	00	N
33	20241025	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-20	5	-0.36	49307090	8899	84.24	5620	5620	5480	7310	3950	5630	5540.73	0.50	0	-1430	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	290	801.43	0.94	12	0.17	7.00	5981.00	9670	20240110	-41.99	5250	20240805	6.86	9670	-41.99	20240110	5250	6.86	20240805	9670	-41.99	20240110	5250	6.86	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
34	20241025	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-70	5	-1.24	46773870	8447	79.96	5620	5620	5480	7310	3950	5630	5537.32	0.50	0	-1325	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	288	794.29	0.93	12	0.16	7.00	5981.00	9670	20240110	-42.50	5250	20240805	5.90	9670	-42.50	20240110	5250	5.90	20240805	9670	-42.50	20240110	5250	5.90	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
35	20241025	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-70	5	-1.24	44055580	7959	75.34	5620	5620	5480	7310	3950	5630	5535.30	0.50	0	-1329	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	288	794.29	0.93	12	0.15	7.00	5981.00	9670	20240110	-42.50	5250	20240805	5.90	9670	-42.50	20240110	5250	5.90	20240805	9670	-42.50	20240110	5250	5.90	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
36	20241025	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-40	5	-0.71	42624540	7703	72.92	5620	5620	5480	7310	3950	5630	5533.49	0.50	0	-1309	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	289	798.57	0.93	12	0.15	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
37	20241025	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-120	5	-2.13	33636350	6090	57.65	5620	5620	5480	7310	3950	5630	5523.19	0.50	0	-989	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	285	787.14	0.92	12	0.12	7.00	5981.00	9670	20240110	-43.02	5250	20240805	4.95	9670	-43.02	20240110	5250	4.95	20240805	9670	-43.02	20240110	5250	4.95	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
38	20241025	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-130	5	-2.31	30128270	5453	51.62	5620	5620	5480	7310	3950	5630	5525.06	0.50	0	-578	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	285	785.71	0.92	12	0.11	7.00	5981.00	9670	20240110	-43.12	5250	20240805	4.76	9670	-43.12	20240110	5250	4.76	20240805	9670	-43.12	20240110	5250	4.76	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
39	20241025	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-110	5	-1.95	17603590	3181	30.11	5620	5620	5480	7310	3950	5630	5533.95	0.50	0	-701	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	286	788.57	0.92	12	0.06	7.00	5981.00	9670	20240110	-42.92	5250	20240805	5.14	9670	-42.92	20240110	5250	5.14	20240805	9670	-42.92	20240110	5250	5.14	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
40	20241025	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-40	5	-0.71	1683400	300	2.84	5620	5620	5560	7310	3950	5630	5611.27	0.50	0	-66	5783	5706	5613	5536	5443	5745	5575	26	1680	500	4050	10	1	5178252	289	798.57	0.93	12	0.01	7.00	5981.00	9670	20240110	-42.19	5250	20240805	6.48	9670	-42.19	20240110	5250	6.48	20240805	9670	-42.19	20240110	5250	6.48	20240805	1.68	N	296640	500	26 억		25824	N	N	0	N	00	N
41	20241024	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-100	5	-1.75	59029860	10563	113.13	5610	5690	5520	7440	4020	5730	5588.36	0.50	0	120	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	292	804.29	0.94	12	0.20	7.00	5981.00	9670	20240110	-41.78	5250	20240805	7.24	9670	-41.78	20240110	5250	7.24	20240805	9670	-41.78	20240110	5250	7.24	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
42	20241024	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-190	5	-3.32	41279850	7374	78.98	5610	5690	5530	7440	4020	5730	5598.03	0.50	0	184	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	287	791.43	0.93	12	0.14	7.00	5981.00	9670	20240110	-42.71	5250	20240805	5.52	9670	-42.71	20240110	5250	5.52	20240805	9670	-42.71	20240110	5250	5.52	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
43	20241024	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-170	5	-2.97	23565830	4191	44.89	5610	5690	5560	7440	4020	5730	5622.96	0.50	0	-50	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	288	794.29	0.93	12	0.08	7.00	5981.00	9670	20240110	-42.50	5250	20240805	5.90	9670	-42.50	20240110	5250	5.90	20240805	9670	-42.50	20240110	5250	5.90	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
44	20241024	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-50	5	-0.87	6468030	1143	12.24	5610	5690	5610	7440	4020	5730	5658.82	0.50	0	-398	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	294	811.43	0.95	12	0.02	7.00	5981.00	9670	20240110	-41.26	5250	20240805	8.19	9670	-41.26	20240110	5250	8.19	20240805	9670	-41.26	20240110	5250	8.19	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
45	20241024	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-80	5	-1.40	5776210	1021	10.93	5610	5690	5610	7440	4020	5730	5657.40	0.50	0	-326	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	293	807.14	0.94	12	0.02	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
46	20241024	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-40	5	-0.70	4924870	871	9.33	5610	5690	5610	7440	4020	5730	5654.27	0.50	0	-262	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	295	812.86	0.95	12	0.02	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
47	20241024	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-40	5	-0.70	3615280	639	6.84	5610	5690	5610	7440	4020	5730	5657.72	0.50	0	-248	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	295	812.86	0.95	12	0.01	7.00	5981.00	9670	20240110	-41.16	5250	20240805	8.38	9670	-41.16	20240110	5250	8.38	20240805	9670	-41.16	20240110	5250	8.38	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
48	20241024	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	-80	5	-1.40	1013840	180	1.93	5610	5680	5610	7440	4020	5730	5632.44	0.50	0	-88	5836	5782	5696	5642	5556	5810	5670	26	1710	500	4120	10	1	5178252	293	807.14	0.94	12	0.00	7.00	5981.00	9670	20240110	-41.57	5250	20240805	7.62	9670	-41.57	20240110	5250	7.62	20240805	9670	-41.57	20240110	5250	7.62	20240805	1.69	N	296640	500	26 억		25699	N	N	0	N	00	N
49	20241023	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-20	5	-0.35	53101820	9337	72.79	5700	5750	5610	7470	4030	5750	5687.25	0.50	0	-367	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	297	818.57	0.96	12	0.18	7.00	5981.00	9670	20240110	-40.74	5250	20240805	9.14	9670	-40.74	20240110	5250	9.14	20240805	9670	-40.74	20240110	5250	9.14	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
50	20241023	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-40	5	-0.70	44212980	7778	60.64	5700	5750	5610	7470	4030	5750	5684.36	0.50	0	-290	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	296	815.71	0.95	12	0.15	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
51	20241023	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-40	5	-0.70	31918750	5615	43.77	5700	5750	5610	7470	4030	5750	5684.55	0.50	0	-662	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	296	815.71	0.95	12	0.11	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
52	20241023	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-50	5	-0.87	28231940	4966	38.72	5700	5750	5610	7470	4030	5750	5685.05	0.50	0	-565	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	295	814.29	0.95	12	0.10	7.00	5981.00	9670	20240110	-41.05	5250	20240805	8.57	9670	-41.05	20240110	5250	8.57	20240805	9670	-41.05	20240110	5250	8.57	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
53	20241023	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-30	5	-0.52	25067450	4406	34.35	5700	5750	5610	7470	4030	5750	5689.39	0.50	0	-558	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	296	817.14	0.96	12	0.09	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
54	20241023	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-80	5	-1.39	19147190	3360	26.19	5700	5750	5670	7470	4030	5750	5698.57	0.50	0	-461	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	294	810.00	0.95	12	0.06	7.00	5981.00	9670	20240110	-41.37	5250	20240805	8.00	9670	-41.37	20240110	5250	8.00	20240805	9670	-41.37	20240110	5250	8.00	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
55	20241023	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-10	5	-0.17	11542580	2021	15.76	5700	5750	5680	7470	4030	5750	5711.32	0.50	0	-688	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	297	820.00	0.96	12	0.04	7.00	5981.00	9670	20240110	-40.64	5250	20240805	9.33	9670	-40.64	20240110	5250	9.33	20240805	9670	-40.64	20240110	5250	9.33	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
56	20241023	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-40	5	-0.70	729920	128	1.00	5700	5710	5700	7470	4030	5750	5702.50	0.50	0	23	5943	5846	5773	5676	5603	5810	5640	26	1720	500	4140	10	1	5178252	296	815.71	0.95	12	0.00	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.70	N	296640	500	26 억		26066	N	N	0	N	00	N
57	20241022	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-120	5	-2.04	73092750	12727	190.70	5870	5870	5700	7630	4110	5870	5743.12	0.54	0	-1731	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	298	821.43	0.96	12	0.25	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
58	20241022	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-150	5	-2.56	67795260	11802	176.84	5870	5870	5700	7630	4110	5870	5744.39	0.54	0	-1354	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	296	817.14	0.96	12	0.23	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
59	20241022	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-150	5	-2.56	54351090	9449	141.58	5870	5870	5720	7630	4110	5870	5752.05	0.54	0	-344	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	296	817.14	0.96	12	0.18	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
60	20241022	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-110	5	-1.87	48131400	8365	125.34	5870	5870	5720	7630	4110	5870	5753.90	0.54	0	-254	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	298	822.86	0.96	12	0.16	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
61	20241022	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-90	5	-1.53	26498430	4593	68.82	5870	5870	5730	7630	4110	5870	5769.31	0.54	0	-536	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	299	825.71	0.97	12	0.09	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
62	20241022	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-80	5	-1.36	25793290	4471	66.99	5870	5870	5730	7630	4110	5870	5769.02	0.54	0	-531	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	300	827.14	0.97	12	0.09	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
63	20241022	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-80	5	-1.36	20907440	3621	54.26	5870	5870	5750	7630	4110	5870	5773.94	0.54	0	-520	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	300	827.14	0.97	12	0.07	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
64	20241022	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-60	5	-1.02	918840	157	2.35	5870	5870	5810	7630	4110	5870	5852.48	0.54	0	-22	6023	5946	5843	5766	5663	5985	5805	26	1760	500	4220	10	1	5178252	301	830.00	0.97	12	0.00	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.70	N	296640	500	26 억		27797	N	N	0	N	00	N
65	20241021	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	40	2	0.69	38849660	6647	144.19	5830	5920	5740	7570	4090	5830	5844.69	0.54	0	-86	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	304	838.57	0.98	12	0.13	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
66	20241021	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-10	5	-0.17	34608740	5923	128.48	5830	5920	5740	7570	4090	5830	5843.11	0.54	0	16	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	301	831.43	0.97	12	0.11	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
67	20241021	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	0	3	0.00	29502900	5047	109.48	5830	5920	5740	7570	4090	5830	5845.63	0.54	0	-19	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	302	832.86	0.97	12	0.10	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
68	20241021	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	30	2	0.51	25253040	4321	93.73	5830	5920	5740	7570	4090	5830	5844.26	0.54	0	138	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	303	837.14	0.98	12	0.08	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
69	20241021	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	20	2	0.34	15404620	2648	57.44	5830	5880	5740	7570	4090	5830	5817.45	0.54	0	384	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	303	835.71	0.98	12	0.05	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
70	20241021	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	30	2	0.51	9248150	1598	34.66	5830	5860	5740	7570	4090	5830	5787.33	0.54	0	468	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	303	837.14	0.98	12	0.03	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
71	20241021	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-10	5	-0.17	5987770	1039	22.54	5830	5830	5740	7570	4090	5830	5763.01	0.54	0	512	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	301	831.43	0.97	12	0.02	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
72	20241021	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-70	5	-1.20	864510	149	3.23	5830	5830	5760	7570	4090	5830	5802.08	0.54	0	36	5883	5856	5823	5796	5763	5840	5780	26	1740	500	4190	10	1	5178252	298	822.86	0.96	12	0.00	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.70	N	296640	500	26 억		27883	N	N	0	N	00	N
73	20241018	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-10	5	-0.17	26819630	4608	63.81	5840	5850	5790	7590	4090	5840	5820.22	0.56	0	-1081	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	302	832.86	0.97	12	0.09	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
74	20241018	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-10	5	-0.17	24761670	4255	58.93	5840	5850	5790	7590	4090	5840	5819.43	0.56	0	-1023	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	302	832.86	0.97	12	0.08	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
75	20241018	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-40	5	-0.68	18216500	3127	43.30	5840	5850	5790	7590	4090	5840	5825.55	0.56	0	-1016	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	300	828.57	0.97	12	0.06	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
76	20241018	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-30	5	-0.51	17153720	2944	40.77	5840	5850	5790	7590	4090	5840	5826.67	0.56	0	-878	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	301	830.00	0.97	12	0.06	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
77	20241018	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-10	5	-0.17	13714640	2353	32.59	5840	5850	5790	7590	4090	5840	5828.58	0.56	0	-447	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	302	832.86	0.97	12	0.05	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
78	20241018	111144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-30	5	-0.51	10622390	1824	25.26	5840	5850	5790	7590	4090	5840	5823.68	0.56	0	-427	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	301	830.00	0.97	12	0.04	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
79	20241018	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	0	3	0.00	4791150	822	11.38	5840	5850	5810	7590	4090	5840	5828.65	0.56	0	-232	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	302	834.29	0.98	12	0.02	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
80	20241018	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	10	2	0.17	2019880	346	4.79	5840	5850	5810	7590	4090	5840	5837.80	0.56	0	-14	5920	5880	5830	5790	5740	5855	5765	26	1750	500	4200	10	1	5178252	303	835.71	0.98	12	0.01	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	1.72	N	296640	500	26 억		28963	N	N	0	N	00	N
81	20241017	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-30	5	-0.51	42004370	7220	37.69	5850	5870	5780	7630	4110	5870	5817.78	0.56	0	-59	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	302	834.29	0.98	12	0.14	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
82	20241017	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-60	5	-1.02	39398840	6772	35.35	5850	5870	5780	7630	4110	5870	5817.90	0.56	0	-138	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	301	830.00	0.97	12	0.13	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
83	20241017	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-30	5	-0.51	31018530	5329	27.82	5850	5870	5780	7630	4110	5870	5820.70	0.56	0	-125	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	302	834.29	0.98	12	0.10	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
84	20241017	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-40	5	-0.68	22935170	3939	20.56	5850	5870	5800	7630	4110	5870	5822.59	0.56	0	-69	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	302	832.86	0.97	12	0.08	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
85	20241017	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-40	5	-0.68	17204560	2954	15.42	5850	5870	5800	7630	4110	5870	5824.16	0.56	0	-42	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	302	832.86	0.97	12	0.06	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
86	20241017	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-60	5	-1.02	10383570	1784	9.31	5850	5870	5800	7630	4110	5870	5820.39	0.56	0	33	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	301	830.00	0.97	12	0.03	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
87	20241017	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-50	5	-0.85	5848840	1003	5.24	5850	5870	5810	7630	4110	5870	5831.35	0.56	0	83	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	301	831.43	0.97	12	0.02	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
88	20241017	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-50	5	-0.85	1807620	309	1.61	5850	5850	5820	7630	4110	5870	5849.90	0.56	0	9	6003	5936	5873	5806	5743	5905	5775	26	1760	500	4220	10	1	5178252	301	831.43	0.97	12	0.01	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.75	N	296640	500	26 억		29022	N	N	0	N	00	N
89	20241016	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-70	5	-1.18	111334000	18992	48.84	5940	5940	5810	7720	4160	5940	5862.15	0.53	0	1550	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	304	838.57	0.98	12	0.37	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
90	20241016	151123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-20	5	-0.34	107524320	18343	47.17	5940	5940	5810	7720	4160	5940	5861.87	0.53	0	1628	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	307	845.71	0.99	12	0.35	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
91	20241016	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-80	5	-1.35	51983470	8829	22.70	5940	5940	5810	7720	4160	5940	5887.81	0.53	0	-2993	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	303	837.14	0.98	12	0.17	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
92	20241016	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-10	5	-0.17	43043280	7307	18.79	5940	5940	5810	7720	4160	5940	5890.69	0.53	0	-3122	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	307	847.14	0.99	12	0.14	7.00	5981.00	9670	20240110	-38.68	5250	20240805	12.95	9670	-38.68	20240110	5250	12.95	20240805	9670	-38.68	20240110	5250	12.95	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
93	20241016	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-60	5	-1.01	35250690	5990	15.40	5940	5940	5810	7720	4160	5940	5884.92	0.53	0	-3044	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	304	840.00	0.98	12	0.12	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
94	20241016	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-110	5	-1.85	31620890	5372	13.81	5940	5940	5810	7720	4160	5940	5886.24	0.53	0	-3015	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	302	832.86	0.97	12	0.10	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
95	20241016	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-60	5	-1.01	10477190	1785	4.59	5940	5940	5810	7720	4160	5940	5869.57	0.53	0	-502	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	304	840.00	0.98	12	0.03	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
96	20241016	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-80	5	-1.35	5249270	891	2.29	5940	5940	5810	7720	4160	5940	5891.44	0.53	0	-382	6240	6090	5900	5750	5560	5995	5655	26	1780	500	4270	10	1	5178252	303	837.14	0.98	12	0.02	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.60	N	296640	500	26 억		27472	N	N	0	N	00	N
97	20241015	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-20	5	-0.34	226945680	38886	21.42	6050	6050	5710	7740	4180	5960	5834.83	0.43	0	5308	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	308	848.57	0.99	12	0.75	7.00	5981.00	9670	20240110	-38.57	5250	20240805	13.14	9670	-38.57	20240110	5250	13.14	20240805	9670	-38.57	20240110	5250	13.14	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
98	20241015	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-110	5	-1.85	210027180	35999	19.83	6050	6050	5710	7740	4180	5960	5834.25	0.43	0	5607	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	303	835.71	0.98	12	0.70	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
99	20241015	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-170	5	-2.85	192303050	32985	18.17	6050	6050	5710	7740	4180	5960	5830.02	0.43	0	5861	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	300	827.14	0.97	12	0.64	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
100	20241015	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-170	5	-2.85	189893860	32570	17.94	6050	6050	5710	7740	4180	5960	5830.33	0.43	0	6065	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	300	827.14	0.97	12	0.63	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
101	20241015	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-180	5	-3.02	180909060	31022	17.09	6050	6050	5710	7740	4180	5960	5831.64	0.43	0	6203	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	299	825.71	0.97	12	0.60	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
102	20241015	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-140	5	-2.35	170424000	29209	16.09	6050	6050	5710	7740	4180	5960	5834.64	0.43	0	5351	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	301	831.43	0.97	12	0.56	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
103	20241015	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-90	5	-1.51	120154500	20525	11.31	6050	6050	5710	7740	4180	5960	5854.06	0.43	0	3514	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	304	838.57	0.98	12	0.40	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
104	20241015	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	20	2	0.34	41077740	6949	3.83	6050	6050	5760	7740	4180	5960	5911.32	0.43	0	2105	7093	6526	6113	5546	5133	6810	5830	26	1780	500	4290	10	1	5178252	310	854.29	1.00	12	0.13	7.00	5981.00	9670	20240110	-38.16	5250	20240805	13.90	9670	-38.16	20240110	5250	13.90	20240805	9670	-38.16	20240110	5250	13.90	20240805	1.61	N	296640	500	26 억		22164	N	N	0	N	00	N
105	20241014	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	180	2	3.11	1111663340	181067	5046.46	5700	6680	5700	7510	4050	5780	6139.62	0.66	0	-12272	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	309	851.43	1.00	12	3.50	7.00	5981.00	9670	20240110	-38.37	5250	20240805	13.52	9670	-38.37	20240110	5250	13.52	20240805	9670	-38.37	20240110	5250	13.52	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
106	20241014	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	220	2	3.81	1064325660	173152	4825.86	5700	6680	5700	7510	4050	5780	6146.77	0.66	0	-11088	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	311	857.14	1.00	12	3.34	7.00	5981.00	9670	20240110	-37.95	5250	20240805	14.29	9670	-37.95	20240110	5250	14.29	20240805	9670	-37.95	20240110	5250	14.29	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
107	20241014	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	100	2	1.73	89399040	15210	423.91	5700	5950	5700	7510	4050	5780	5877.65	0.66	0	-3753	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	304	840.00	0.98	12	0.29	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
108	20241014	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	80	2	1.38	76839610	13086	364.72	5700	5950	5700	7510	4050	5780	5871.89	0.66	0	-3620	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	303	837.14	0.98	12	0.25	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
109	20241014	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	140	2	2.42	58019650	9907	276.11	5700	5940	5700	7510	4050	5780	5856.43	0.66	0	-2833	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	307	845.71	0.99	12	0.19	7.00	5981.00	9670	20240110	-38.78	5250	20240805	12.76	9670	-38.78	20240110	5250	12.76	20240805	9670	-38.78	20240110	5250	12.76	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
110	20241014	111052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	100	2	1.73	29626560	5103	142.22	5700	5880	5700	7510	4050	5780	5805.71	0.66	0	-1713	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	304	840.00	0.98	12	0.10	7.00	5981.00	9670	20240110	-39.19	5250	20240805	12.00	9670	-39.19	20240110	5250	12.00	20240805	9670	-39.19	20240110	5250	12.00	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
111	20241014	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-10	5	-0.17	5227690	915	25.50	5700	5770	5700	7510	4050	5780	5713.32	0.66	0	82	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	299	824.29	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.33	5250	20240805	9.90	9670	-40.33	20240110	5250	9.90	20240805	9670	-40.33	20240110	5250	9.90	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
112	20241014	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-70	5	-1.21	2121670	372	10.37	5700	5760	5700	7510	4050	5780	5703.41	0.66	0	239	5833	5806	5753	5726	5673	5820	5740	26	1730	500	4160	10	1	5178252	296	815.71	0.95	12	0.01	7.00	5981.00	9670	20240110	-40.95	5250	20240805	8.76	9670	-40.95	20240110	5250	8.76	20240805	9670	-40.95	20240110	5250	8.76	20240805	1.62	N	296640	500	26 억		34248	N	N	0	N	00	N
113	20241011	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	0	3	0.00	20140270	3509	128.87	5730	5780	5700	7510	4050	5780	5739.61	0.66	0	0	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	299	825.71	0.97	12	0.07	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
114	20241011	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-10	5	-0.17	18966990	3306	121.41	5730	5780	5700	7510	4050	5780	5737.14	0.66	0	64	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	299	824.29	0.96	12	0.06	7.00	5981.00	9670	20240110	-40.33	5250	20240805	9.90	9670	-40.33	20240110	5250	9.90	20240805	9670	-40.33	20240110	5250	9.90	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
115	20241011	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-40	5	-0.69	16259920	2834	104.08	5730	5780	5700	7510	4050	5780	5737.45	0.66	0	53	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	297	820.00	0.96	12	0.05	7.00	5981.00	9670	20240110	-40.64	5250	20240805	9.33	9670	-40.64	20240110	5250	9.33	20240805	9670	-40.64	20240110	5250	9.33	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
116	20241011	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	0	3	0.00	16076200	2802	102.90	5730	5780	5700	7510	4050	5780	5737.40	0.66	0	51	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	299	825.71	0.97	12	0.05	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
117	20241011	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-20	5	-0.35	5202660	906	33.27	5730	5760	5720	7510	4050	5780	5742.45	0.66	0	-12	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	298	822.86	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
118	20241011	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-50	5	-0.87	4949420	862	31.66	5730	5760	5720	7510	4050	5780	5741.79	0.66	0	-12	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	297	818.57	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.74	5250	20240805	9.14	9670	-40.74	20240110	5250	9.14	20240805	9670	-40.74	20240110	5250	9.14	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
119	20241011	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-30	5	-0.52	2487910	433	15.90	5730	5760	5720	7510	4050	5780	5745.75	0.66	0	0	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	298	821.43	0.96	12	0.01	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
120	20241011	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-60	5	-1.04	492830	86	3.16	5730	5740	5720	7510	4050	5780	5730.58	0.66	0	0	5866	5822	5796	5752	5726	5845	5775	26	1730	500	4160	10	1	5178252	296	817.14	0.96	12	0.00	7.00	5981.00	9670	20240110	-40.85	5250	20240805	8.95	9670	-40.85	20240110	5250	8.95	20240805	9670	-40.85	20240110	5250	8.95	20240805	1.63	N	296640	500	26 억		34248	N	N	0	N	00	N
121	20241010	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-40	5	-0.69	15754370	2722	85.65	5770	5840	5770	7560	4080	5820	5788.25	0.66	0	-45	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	299	825.71	0.97	12	0.05	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
122	20241010	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-10	5	-0.17	11438210	1976	62.18	5770	5840	5770	7560	4080	5820	5788.57	0.66	0	-3	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	301	830.00	0.97	12	0.04	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
123	20241010	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-10	5	-0.17	9041430	1563	49.18	5770	5840	5770	7560	4080	5820	5784.66	0.66	0	-33	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	301	830.00	0.97	12	0.03	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
124	20241010	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	0	3	0.00	8809030	1523	47.92	5770	5840	5770	7560	4080	5820	5784.00	0.66	0	-33	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	301	831.43	0.97	12	0.03	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
125	20241010	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-40	5	-0.69	7051530	1221	38.42	5770	5840	5770	7560	4080	5820	5775.21	0.66	0	-33	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	299	825.71	0.97	12	0.02	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
126	20241010	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-40	5	-0.69	6503040	1126	35.43	5770	5840	5770	7560	4080	5820	5775.35	0.66	0	-2	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	299	825.71	0.97	12	0.02	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
127	20241010	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-50	5	-0.86	5493090	951	29.92	5770	5840	5770	7560	4080	5820	5776.12	0.66	0	-2	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	299	824.29	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.33	5250	20240805	9.90	9670	-40.33	20240110	5250	9.90	20240805	9670	-40.33	20240110	5250	9.90	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
128	20241010	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-10	5	-0.17	1184110	205	6.45	5770	5810	5770	7560	4080	5820	5776.15	0.66	0	-1	5886	5852	5806	5772	5726	5870	5790	26	1740	500	4190	10	1	5178252	301	830.00	0.97	12	0.00	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.64	N	296640	500	26 억		34293	N	N	0	N	00	N
129	20241008	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	20	2	0.34	18431430	3176	64.45	5760	5840	5760	7540	4060	5800	5803.36	0.67	0	-186	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	301	831.43	0.97	12	0.06	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
130	20241008	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	10	2	0.17	17861150	3078	62.46	5760	5840	5760	7540	4060	5800	5802.84	0.67	0	-183	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	301	830.00	0.97	12	0.06	7.00	5981.00	9670	20240110	-39.92	5250	20240805	10.67	9670	-39.92	20240110	5250	10.67	20240805	9670	-39.92	20240110	5250	10.67	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
131	20241008	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-10	5	-0.17	16411140	2828	57.39	5760	5840	5760	7540	4060	5800	5803.09	0.67	0	-182	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	300	827.14	0.97	12	0.05	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
132	20241008	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	0	3	0.00	10049490	1731	35.13	5760	5840	5760	7540	4060	5800	5805.60	0.67	0	-182	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	300	828.57	0.97	12	0.03	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
133	20241008	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	0	3	0.00	8842790	1523	30.91	5760	5840	5760	7540	4060	5800	5806.17	0.67	0	-182	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	300	828.57	0.97	12	0.03	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
134	20241008	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	30	2	0.52	8423050	1451	29.44	5760	5840	5760	7540	4060	5800	5805.00	0.67	0	-173	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	302	832.86	0.97	12	0.03	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
135	20241008	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	40	2	0.69	7645010	1317	26.72	5760	5840	5760	7540	4060	5800	5804.87	0.67	0	-150	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	302	834.29	0.98	12	0.03	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
136	20241008	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-20	5	-0.34	3617670	626	12.70	5760	5820	5760	7540	4060	5800	5779.03	0.67	0	-151	5873	5836	5773	5736	5673	5855	5755	26	1740	500	4170	10	1	5178252	299	825.71	0.97	12	0.01	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.65	N	296640	500	26 억		34478	N	N	0	N	00	N
137	20241007	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	40	2	0.69	25588960	4428	35.87	5710	5810	5710	7480	4040	5760	5778.90	0.66	0	43	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	300	828.57	0.97	12	0.09	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
138	20241007	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	30	2	0.52	16053760	2784	22.55	5710	5810	5710	7480	4040	5760	5766.44	0.66	0	7	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	300	827.14	0.97	12	0.05	7.00	5981.00	9670	20240110	-40.12	5250	20240805	10.29	9670	-40.12	20240110	5250	10.29	20240805	9670	-40.12	20240110	5250	10.29	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
139	20241007	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	20	2	0.35	12917610	2242	18.16	5710	5780	5710	7480	4040	5760	5761.65	0.66	0	22	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	299	825.71	0.97	12	0.04	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
140	20241007	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	20	2	0.35	10274400	1784	14.45	5710	5780	5710	7480	4040	5760	5759.19	0.66	0	-31	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	299	825.71	0.97	12	0.03	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
141	20241007	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	20	2	0.35	9560140	1660	13.45	5710	5780	5710	7480	4040	5760	5759.12	0.66	0	-34	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	299	825.71	0.97	12	0.03	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
142	20241007	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	0	3	0.00	6466280	1123	9.10	5710	5780	5710	7480	4040	5760	5758.04	0.66	0	-34	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	298	822.86	0.96	12	0.02	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
143	20241007	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	20	2	0.35	1219370	212	1.72	5710	5780	5710	7480	4040	5760	5751.75	0.66	0	66	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	299	825.71	0.97	12	0.00	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
144	20241007	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	0	3	0.00	137360	24	0.19	5710	5780	5710	7480	4040	5760	5723.33	0.66	0	9	5946	5852	5786	5692	5626	5820	5660	26	1720	500	4140	10	1	5178252	298	822.86	0.96	12	0.00	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.66	N	296640	500	26 억		34435	N	N	0	N	00	N
145	20241004	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-140	5	-2.37	71354740	12346	137.15	5880	5880	5720	7670	4130	5900	5779.58	0.67	0	-122	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	298	822.86	0.96	12	0.24	7.00	5981.00	9670	20240110	-40.43	5250	20240805	9.71	9670	-40.43	20240110	5250	9.71	20240805	9670	-40.43	20240110	5250	9.71	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
146	20241004	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-150	5	-2.54	63995010	11068	122.95	5880	5880	5720	7670	4130	5900	5781.99	0.67	0	79	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	298	821.43	0.96	12	0.21	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
147	20241004	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-130	5	-2.20	47661460	8231	91.44	5880	5880	5720	7670	4130	5900	5790.48	0.67	0	343	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	299	824.29	0.96	12	0.16	7.00	5981.00	9670	20240110	-40.33	5250	20240805	9.90	9670	-40.33	20240110	5250	9.90	20240805	9670	-40.33	20240110	5250	9.90	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
148	20241004	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-150	5	-2.54	41301550	7128	79.18	5880	5880	5720	7670	4130	5900	5794.27	0.67	0	481	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	298	821.43	0.96	12	0.14	7.00	5981.00	9670	20240110	-40.54	5250	20240805	9.52	9670	-40.54	20240110	5250	9.52	20240805	9670	-40.54	20240110	5250	9.52	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
149	20241004	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-70	5	-1.19	15332350	2637	29.29	5880	5880	5780	7670	4130	5900	5814.32	0.67	0	136	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	302	832.86	0.97	12	0.05	7.00	5981.00	9670	20240110	-39.71	5250	20240805	11.05	9670	-39.71	20240110	5250	11.05	20240805	9670	-39.71	20240110	5250	11.05	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
150	20241004	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-80	5	-1.36	12515520	2154	23.93	5880	5880	5780	7670	4130	5900	5810.36	0.67	0	187	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	301	831.43	0.97	12	0.04	7.00	5981.00	9670	20240110	-39.81	5250	20240805	10.86	9670	-39.81	20240110	5250	10.86	20240805	9670	-39.81	20240110	5250	10.86	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
151	20241004	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-100	5	-1.69	10318740	1777	19.74	5880	5880	5780	7670	4130	5900	5806.83	0.67	0	207	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	300	828.57	0.97	12	0.03	7.00	5981.00	9670	20240110	-40.02	5250	20240805	10.48	9670	-40.02	20240110	5250	10.48	20240805	9670	-40.02	20240110	5250	10.48	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
152	20241004	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-120	5	-2.03	4742890	814	9.04	5880	5880	5780	7670	4130	5900	5826.65	0.67	0	44	5980	5940	5880	5840	5780	5960	5860	26	1770	500	4240	10	1	5178252	299	825.71	0.97	12	0.02	7.00	5981.00	9670	20240110	-40.23	5250	20240805	10.10	9670	-40.23	20240110	5250	10.10	20240805	9670	-40.23	20240110	5250	10.10	20240805	1.67	N	296640	500	26 억		34557	N	N	0	N	00	N
153	20241002	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-80	5	-1.34	52671510	9000	300.60	5850	5920	5820	7770	4190	5980	5852.39	0.68	0	-497	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	306	842.86	0.99	12	0.17	7.00	5981.00	9670	20240110	-38.99	5250	20240805	12.38	9670	-38.99	20240110	5250	12.38	20240805	9670	-38.99	20240110	5250	12.38	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
154	20241002	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-130	5	-2.17	48904110	8359	279.19	5850	5920	5820	7770	4190	5980	5850.47	0.68	0	-289	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	303	835.71	0.98	12	0.16	7.00	5981.00	9670	20240110	-39.50	5250	20240805	11.43	9670	-39.50	20240110	5250	11.43	20240805	9670	-39.50	20240110	5250	11.43	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
155	20241002	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-120	5	-2.01	41571370	7111	237.51	5850	5920	5820	7770	4190	5980	5846.07	0.68	0	-271	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	303	837.14	0.98	12	0.14	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
156	20241002	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	-90	5	-1.51	41547920	7107	237.37	5850	5920	5820	7770	4190	5980	5846.06	0.68	0	-271	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	305	841.43	0.98	12	0.14	7.00	5981.00	9670	20240110	-39.09	5250	20240805	12.19	9670	-39.09	20240110	5250	12.19	20240805	9670	-39.09	20240110	5250	12.19	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
157	20241002	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-70	5	-1.17	41542030	7106	237.34	5850	5920	5820	7770	4190	5980	5846.05	0.68	0	-271	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	306	844.29	0.99	12	0.14	7.00	5981.00	9670	20240110	-38.88	5250	20240805	12.57	9670	-38.88	20240110	5250	12.57	20240805	9670	-38.88	20240110	5250	12.57	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
158	20241002	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-110	5	-1.84	22917890	3923	131.03	5850	5910	5820	7770	4190	5980	5841.93	0.68	0	-270	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	304	838.57	0.98	12	0.08	7.00	5981.00	9670	20240110	-39.30	5250	20240805	11.81	9670	-39.30	20240110	5250	11.81	20240805	9670	-39.30	20240110	5250	11.81	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
159	20241002	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-140	5	-2.34	20363790	3485	116.40	5850	5910	5820	7770	4190	5980	5843.27	0.68	0	-261	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	302	834.29	0.98	12	0.07	7.00	5981.00	9670	20240110	-39.61	5250	20240805	11.24	9670	-39.61	20240110	5250	11.24	20240805	9670	-39.61	20240110	5250	11.24	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N
160	20241002	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-120	5	-2.01	3837610	656	21.91	5850	5860	5850	7770	4190	5980	5850.02	0.68	0	-96	6093	6036	5933	5876	5773	5985	5825	26	1790	500	4300	10	1	5178252	303	837.14	0.98	12	0.01	7.00	5981.00	9670	20240110	-39.40	5250	20240805	11.62	9670	-39.40	20240110	5250	11.62	20240805	9670	-39.40	20240110	5250	11.62	20240805	1.67	N	296640	500	26 억		35054	N	N	0	N	00	N