KissMeData/263860/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	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	0	3	0.00	121397140	12586	117.22	9690	9690	9570	12590	6790	9690	9645.40	21.50	0	808	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	915	14.66	1.59	12	0.13	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
3	20241031	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	0	3	0.00	112961480	11715	109.11	9690	9690	9570	12590	6790	9690	9642.45	21.50	0	818	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	915	14.66	1.59	12	0.12	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
4	20241031	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-70	5	-0.72	51158070	5323	49.58	9690	9690	9570	12590	6790	9690	9610.71	21.50	0	1068	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	909	14.55	1.58	12	0.06	661.00	6093.00	16000	20240129	-39.88	8310	20240719	15.76	16000	-39.88	20240129	8310	15.76	20240719	16000	-39.88	20240129	8310	15.76	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
5	20241031	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-100	5	-1.03	40516590	4218	39.28	9690	9690	9570	12590	6790	9690	9605.58	21.50	0	566	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	906	14.51	1.57	12	0.04	661.00	6093.00	16000	20240129	-40.06	8310	20240719	15.40	16000	-40.06	20240129	8310	15.40	20240719	16000	-40.06	20240129	8310	15.40	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
6	20241031	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-80	5	-0.83	31673410	3296	30.70	9690	9690	9570	12590	6790	9690	9609.58	21.50	0	296	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	908	14.54	1.58	12	0.03	661.00	6093.00	16000	20240129	-39.94	8310	20240719	15.64	16000	-39.94	20240129	8310	15.64	20240719	16000	-39.94	20240129	8310	15.64	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
7	20241031	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-70	5	-0.72	14144190	1468	13.67	9690	9690	9600	12590	6790	9690	9634.89	21.50	0	58	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	909	14.55	1.58	12	0.02	661.00	6093.00	16000	20240129	-39.88	8310	20240719	15.76	16000	-39.88	20240129	8310	15.76	20240719	16000	-39.88	20240129	8310	15.76	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
8	20241031	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	-10	5	-0.10	10330150	1072	9.98	9690	9690	9610	12590	6790	9690	9636.18	21.50	0	52	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	914	14.64	1.59	12	0.01	661.00	6093.00	16000	20240129	-39.50	8310	20240719	16.49	16000	-39.50	20240129	8310	16.49	20240719	16000	-39.50	20240129	8310	16.49	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
9	20241031	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-40	5	-0.41	743210	77	0.72	9690	9690	9650	12590	6790	9690	9650.54	21.50	0	38	10130	9910	9730	9510	9330	9820	9420	47	2900	500	6780	10	1	9444600	911	14.60	1.58	12	0.00	661.00	6093.00	16000	20240129	-39.69	8310	20240719	16.13	16000	-39.69	20240129	8310	16.13	20240719	16000	-39.69	20240129	8310	16.13	20240719	1.48	N	263860	500	47 억		2030395	N	N	0	N	00	N
10	20241030	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-10	5	-0.10	103897790	10736	187.07	9880	9950	9550	12610	6790	9700	9677.51	21.50	0	-360	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	915	14.66	1.59	12	0.11	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
11	20241030	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	0	3	0.00	102957850	10639	185.38	9880	9950	9550	12610	6790	9700	9677.40	21.50	0	-299	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	916	14.67	1.59	12	0.11	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
12	20241030	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-50	5	-0.52	93141900	9622	167.66	9880	9950	9550	12610	6790	9700	9680.10	21.50	0	-394	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	911	14.60	1.58	12	0.10	661.00	6093.00	16000	20240129	-39.69	8310	20240719	16.13	16000	-39.69	20240129	8310	16.13	20240719	16000	-39.69	20240129	8310	16.13	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
13	20241030	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	0	3	0.00	87783170	9067	157.99	9880	9950	9550	12610	6790	9700	9681.61	21.50	0	-304	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	916	14.67	1.59	12	0.10	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
14	20241030	121222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	40	2	0.41	86120820	8896	155.01	9880	9950	9550	12610	6790	9700	9680.85	21.50	0	-179	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	920	14.74	1.60	12	0.09	661.00	6093.00	16000	20240129	-39.12	8310	20240719	17.21	16000	-39.12	20240129	8310	17.21	20240719	16000	-39.12	20240129	8310	17.21	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
15	20241030	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	20	2	0.21	73348790	7578	132.04	9880	9950	9550	12610	6790	9700	9679.18	21.50	0	-256	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	918	14.70	1.60	12	0.08	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
16	20241030	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-100	5	-1.03	48714600	5027	87.59	9880	9950	9570	12610	6790	9700	9690.59	21.50	0	-362	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	907	14.52	1.58	12	0.05	661.00	6093.00	16000	20240129	-40.00	8310	20240719	15.52	16000	-40.00	20240129	8310	15.52	20240719	16000	-40.00	20240129	8310	15.52	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
17	20241030	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	250	2	2.58	3694530	374	6.52	9880	9950	9780	12610	6790	9700	9878.42	21.50	0	-19	9860	9780	9740	9660	9620	9760	9640	47	2910	500	6790	10	1	9444600	940	15.05	1.63	12	0.00	661.00	6093.00	16000	20240129	-37.81	8310	20240719	19.74	16000	-37.81	20240129	8310	19.74	20240719	16000	-37.81	20240129	8310	19.74	20240719	1.48	N	263860	500	47 억		2030755	N	N	0	N	00	N
18	20241029	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-10	5	-0.10	55800830	5737	67.26	9710	9820	9700	12620	6800	9710	9727.23	21.50	0	447	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	916	14.67	1.59	12	0.06	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
19	20241029	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	60	2	0.62	51862510	5331	62.50	9710	9820	9700	12620	6800	9710	9728.48	21.50	0	556	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	923	14.78	1.60	12	0.06	661.00	6093.00	16000	20240129	-38.94	8310	20240719	17.57	16000	-38.94	20240129	8310	17.57	20240719	16000	-38.94	20240129	8310	17.57	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
20	20241029	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	10	2	0.10	21304320	2186	25.63	9710	9820	9700	12620	6800	9710	9745.80	21.50	0	-81	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	918	14.70	1.60	12	0.02	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
21	20241029	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	90	2	0.93	7136930	733	8.59	9710	9820	9710	12620	6800	9710	9736.60	21.50	0	-100	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	926	14.83	1.61	12	0.01	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
22	20241029	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	60	2	0.62	5470530	562	6.59	9710	9820	9710	12620	6800	9710	9734.04	21.50	0	-24	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	923	14.78	1.60	12	0.01	661.00	6093.00	16000	20240129	-38.94	8310	20240719	17.57	16000	-38.94	20240129	8310	17.57	20240719	16000	-38.94	20240129	8310	17.57	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
23	20241029	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	70	2	0.72	4274010	439	5.15	9710	9820	9710	12620	6800	9710	9735.79	21.50	0	-24	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	924	14.80	1.61	12	0.00	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
24	20241029	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	90	2	0.93	896920	92	1.08	9710	9820	9710	12620	6800	9710	9749.13	21.50	0	-23	10030	9870	9670	9510	9310	9950	9590	47	2910	500	6790	10	1	9444600	926	14.83	1.61	12	0.00	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	1.48	N	263860	500	47 억		2030308	N	N	0	N	00	N
25	20241028	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	170	2	1.78	82615530	8530	84.15	9510	9830	9470	12400	6680	9540	9685.31	21.48	0	1041	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	917	14.69	1.59	12	0.09	661.00	6093.00	16000	20240129	-39.31	8310	20240719	16.85	16000	-39.31	20240129	8310	16.85	20240719	16000	-39.31	20240129	8310	16.85	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
26	20241028	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	240	2	2.52	64522240	6673	65.83	9510	9830	9470	12400	6680	9540	9669.17	21.48	0	882	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	924	14.80	1.61	12	0.07	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
27	20241028	141124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	290	2	3.04	50112570	5202	51.32	9510	9830	9470	12400	6680	9540	9633.35	21.48	0	1077	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	928	14.87	1.61	12	0.06	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
28	20241028	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	290	2	3.04	49935630	5184	51.14	9510	9830	9470	12400	6680	9540	9632.66	21.48	0	1077	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	928	14.87	1.61	12	0.05	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
29	20241028	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	200	2	2.10	42290750	4402	43.43	9510	9740	9470	12400	6680	9540	9607.18	21.48	0	1053	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	920	14.74	1.60	12	0.05	661.00	6093.00	16000	20240129	-39.12	8310	20240719	17.21	16000	-39.12	20240129	8310	17.21	20240719	16000	-39.12	20240129	8310	17.21	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
30	20241028	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	160	2	1.68	36406740	3796	37.45	9510	9730	9470	12400	6680	9540	9590.83	21.48	0	1044	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	916	14.67	1.59	12	0.04	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
31	20241028	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	170	2	1.78	35979680	3752	37.01	9510	9710	9470	12400	6680	9540	9589.48	21.48	0	1042	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	917	14.69	1.59	12	0.04	661.00	6093.00	16000	20240129	-39.31	8310	20240719	16.85	16000	-39.31	20240129	8310	16.85	20240719	16000	-39.31	20240129	8310	16.85	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
32	20241028	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	40	2	0.42	17660140	1854	18.29	9510	9580	9470	12400	6680	9540	9525.42	21.48	0	696	9840	9690	9520	9370	9200	9605	9285	47	2860	500	6670	10	1	9444600	905	14.49	1.57	12	0.02	661.00	6093.00	16000	20240129	-40.12	8310	20240719	15.28	16000	-40.12	20240129	8310	15.28	20240719	16000	-40.12	20240129	8310	15.28	20240719	1.48	N	263860	500	47 억		2028855	N	N	0	N	00	N
33	20241025	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-30	5	-0.31	95919430	10127	149.34	9620	9670	9350	12440	6700	9570	9471.64	21.48	0	373	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	901	14.43	1.57	12	0.11	661.00	6093.00	16000	20240129	-40.38	8310	20240719	14.80	16000	-40.38	20240129	8310	14.80	20240719	16000	-40.38	20240129	8310	14.80	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
34	20241025	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-30	5	-0.31	95194410	10051	148.22	9620	9670	9350	12440	6700	9570	9471.14	21.48	0	378	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	901	14.43	1.57	12	0.11	661.00	6093.00	16000	20240129	-40.38	8310	20240719	14.80	16000	-40.38	20240129	8310	14.80	20240719	16000	-40.38	20240129	8310	14.80	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
35	20241025	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-50	5	-0.52	88043300	9301	137.16	9620	9670	9350	12440	6700	9570	9466.00	21.48	0	591	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	899	14.40	1.56	12	0.10	661.00	6093.00	16000	20240129	-40.50	8310	20240719	14.56	16000	-40.50	20240129	8310	14.56	20240719	16000	-40.50	20240129	8310	14.56	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
36	20241025	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	10	2	0.10	87242040	9217	135.92	9620	9670	9350	12440	6700	9570	9465.34	21.48	0	648	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	905	14.49	1.57	12	0.10	661.00	6093.00	16000	20240129	-40.12	8310	20240719	15.28	16000	-40.12	20240129	8310	15.28	20240719	16000	-40.12	20240129	8310	15.28	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
37	20241025	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-50	5	-0.52	63379820	6696	98.75	9620	9670	9350	12440	6700	9570	9465.33	21.48	0	638	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	899	14.40	1.56	12	0.07	661.00	6093.00	16000	20240129	-40.50	8310	20240719	14.56	16000	-40.50	20240129	8310	14.56	20240719	16000	-40.50	20240129	8310	14.56	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
38	20241025	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	-110	5	-1.15	61316680	6478	95.53	9620	9670	9350	12440	6700	9570	9465.37	21.48	0	545	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	893	14.31	1.55	12	0.07	661.00	6093.00	16000	20240129	-40.88	8310	20240719	13.84	16000	-40.88	20240129	8310	13.84	20240719	16000	-40.88	20240129	8310	13.84	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
39	20241025	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9530	-40	5	-0.42	43600910	4601	67.85	9620	9670	9350	12440	6700	9570	9476.40	21.48	0	-155	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	900	14.42	1.56	12	0.05	661.00	6093.00	16000	20240129	-40.44	8310	20240719	14.68	16000	-40.44	20240129	8310	14.68	20240719	16000	-40.44	20240129	8310	14.68	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
40	20241025	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-20	5	-0.21	27757770	2935	43.28	9620	9670	9350	12440	6700	9570	9457.50	21.48	0	60	9790	9680	9610	9500	9430	9645	9465	47	2870	500	6690	10	1	9444600	902	14.45	1.57	12	0.03	661.00	6093.00	16000	20240129	-40.31	8310	20240719	14.92	16000	-40.31	20240129	8310	14.92	20240719	16000	-40.31	20240129	8310	14.92	20240719	1.48	N	263860	500	47 억		2028528	N	N	0	N	00	N
41	20241024	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	-160	5	-1.64	64747780	6748	38.76	9610	9720	9540	12640	6820	9730	9595.08	21.50	0	-2122	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	904	14.48	1.57	12	0.07	661.00	6093.00	16000	20240129	-40.19	8310	20240719	15.16	16000	-40.19	20240129	8310	15.16	20240719	16000	-40.19	20240129	8310	15.16	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
42	20241024	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-170	5	-1.75	50373570	5246	30.13	9610	9720	9540	12640	6820	9730	9602.26	21.50	0	-1871	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	903	14.46	1.57	12	0.06	661.00	6093.00	16000	20240129	-40.25	8310	20240719	15.04	16000	-40.25	20240129	8310	15.04	20240719	16000	-40.25	20240129	8310	15.04	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
43	20241024	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-180	5	-1.85	42675770	4441	25.51	9610	9720	9550	12640	6820	9730	9609.47	21.50	0	-1434	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	902	14.45	1.57	12	0.05	661.00	6093.00	16000	20240129	-40.31	8310	20240719	14.92	16000	-40.31	20240129	8310	14.92	20240719	16000	-40.31	20240129	8310	14.92	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
44	20241024	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9630	-100	5	-1.03	39165020	4074	23.40	9610	9720	9580	12640	6820	9730	9613.38	21.50	0	-1165	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	910	14.57	1.58	12	0.04	661.00	6093.00	16000	20240129	-39.81	8310	20240719	15.88	16000	-39.81	20240129	8310	15.88	20240719	16000	-39.81	20240129	8310	15.88	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
45	20241024	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-70	5	-0.72	29428580	3059	17.57	9610	9720	9580	12640	6820	9730	9620.29	21.50	0	-825	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	912	14.61	1.59	12	0.03	661.00	6093.00	16000	20240129	-39.62	8310	20240719	16.25	16000	-39.62	20240129	8310	16.25	20240719	16000	-39.62	20240129	8310	16.25	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
46	20241024	111057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-40	5	-0.41	25066480	2605	14.96	9610	9720	9580	12640	6820	9730	9622.41	21.50	0	-894	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	915	14.66	1.59	12	0.03	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
47	20241024	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-130	5	-1.34	19550610	2031	11.67	9610	9720	9580	12640	6820	9730	9626.05	21.50	0	-920	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	907	14.52	1.58	12	0.02	661.00	6093.00	16000	20240129	-40.00	8310	20240719	15.52	16000	-40.00	20240129	8310	15.52	20240719	16000	-40.00	20240129	8310	15.52	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
48	20241024	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	-10	5	-0.10	1671850	173	0.99	9610	9720	9610	12640	6820	9730	9663.49	21.50	0	-85	10103	9916	9743	9556	9383	10010	9650	47	2910	500	6810	10	1	9444600	918	14.70	1.60	12	0.00	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	1.48	N	263860	500	47 억		2030698	N	N	0	N	00	N
49	20241023	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	0	3	0.00	168597050	17371	103.10	9700	9930	9570	12640	6820	9730	9705.66	21.56	0	-5660	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	919	14.72	1.60	12	0.18	661.00	6093.00	16000	20240129	-39.19	8310	20240719	17.09	16000	-39.19	20240129	8310	17.09	20240719	16000	-39.19	20240129	8310	17.09	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
50	20241023	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	90	2	0.92	164090540	16908	100.35	9700	9930	9570	12640	6820	9730	9704.91	21.56	0	-5636	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	927	14.86	1.61	12	0.18	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
51	20241023	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-80	5	-0.82	115411470	11922	70.76	9700	9870	9570	12640	6820	9730	9680.55	21.56	0	-4382	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	911	14.60	1.58	12	0.13	661.00	6093.00	16000	20240129	-39.69	8310	20240719	16.13	16000	-39.69	20240129	8310	16.13	20240719	16000	-39.69	20240129	8310	16.13	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
52	20241023	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-30	5	-0.31	93037010	9613	57.05	9700	9870	9570	12640	6820	9730	9678.25	21.56	0	-4349	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	916	14.67	1.59	12	0.10	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
53	20241023	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	-10	5	-0.10	89600860	9258	54.95	9700	9870	9570	12640	6820	9730	9678.21	21.56	0	-4254	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	918	14.70	1.60	12	0.10	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
54	20241023	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	-10	5	-0.10	79600280	8222	48.80	9700	9870	9570	12640	6820	9730	9681.38	21.56	0	-4523	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	918	14.70	1.60	12	0.09	661.00	6093.00	16000	20240129	-39.25	8310	20240719	16.97	16000	-39.25	20240129	8310	16.97	20240719	16000	-39.25	20240129	8310	16.97	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
55	20241023	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-40	5	-0.41	51807780	5337	31.68	9700	9870	9580	12640	6820	9730	9707.28	21.56	0	-3302	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	915	14.66	1.59	12	0.06	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
56	20241023	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	30	2	0.31	28289220	2902	17.22	9700	9870	9690	12640	6820	9730	9748.18	21.56	0	-1686	10156	9942	9836	9622	9516	9890	9570	47	2910	500	6810	10	1	9444600	922	14.77	1.60	12	0.03	661.00	6093.00	16000	20240129	-39.00	8310	20240719	17.45	16000	-39.00	20240129	8310	17.45	20240719	16000	-39.00	20240129	8310	17.45	20240719	1.43	N	263860	500	47 억		2036572	N	N	0	N	00	N
57	20241022	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-270	5	-2.70	165096090	16822	39.15	10020	10050	9730	13000	7000	10000	9814.34	21.60	0	-2873	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	919	14.72	1.60	12	0.18	661.00	6093.00	16000	20240129	-39.19	8310	20240719	17.09	16000	-39.19	20240129	8310	17.09	20240719	16000	-39.19	20240129	8310	17.09	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
58	20241022	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-240	5	-2.40	149893370	15262	35.52	10020	10050	9730	13000	7000	10000	9821.35	21.60	0	-2710	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	922	14.77	1.60	12	0.16	661.00	6093.00	16000	20240129	-39.00	8310	20240719	17.45	16000	-39.00	20240129	8310	17.45	20240719	16000	-39.00	20240129	8310	17.45	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
59	20241022	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-170	5	-1.70	138308090	14079	32.77	10020	10050	9730	13000	7000	10000	9823.72	21.60	0	-2651	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	928	14.87	1.61	12	0.15	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
60	20241022	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-260	5	-2.60	120250170	12235	28.47	10020	10050	9730	13000	7000	10000	9828.38	21.60	0	-2543	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	920	14.74	1.60	12	0.13	661.00	6093.00	16000	20240129	-39.12	8310	20240719	17.21	16000	-39.12	20240129	8310	17.21	20240719	16000	-39.12	20240129	8310	17.21	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
61	20241022	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	-210	5	-2.10	102535870	10421	24.25	10020	10050	9730	13000	7000	10000	9839.35	21.60	0	-2384	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	925	14.81	1.61	12	0.11	661.00	6093.00	16000	20240129	-38.81	8310	20240719	17.81	16000	-38.81	20240129	8310	17.81	20240719	16000	-38.81	20240129	8310	17.81	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
62	20241022	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-170	5	-1.70	95300720	9685	22.54	10020	10050	9730	13000	7000	10000	9840.03	21.60	0	-2484	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	928	14.87	1.61	12	0.10	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
63	20241022	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-190	5	-1.90	86183310	8754	20.37	10020	10050	9730	13000	7000	10000	9845.02	21.60	0	-2437	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	927	14.84	1.61	12	0.09	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
64	20241022	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-130	5	-1.30	21586330	2175	5.06	10020	10050	9830	13000	7000	10000	9924.75	21.60	0	-1082	10553	10276	9993	9716	9433	10415	9855	47	3000	500	7000	10	1	9444600	932	14.93	1.62	12	0.02	661.00	6093.00	16000	20240129	-38.31	8310	20240719	18.77	16000	-38.31	20240129	8310	18.77	20240719	16000	-38.31	20240129	8310	18.77	20240719	1.43	N	263860	500	47 억		2040456	N	N	0	N	00	N
65	20241021	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	300	2	3.09	432374950	42968	257.66	9720	10270	9710	12610	6790	9700	10062.72	21.67	0	-6528	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	944	15.13	1.64	12	0.45	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
66	20241021	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	320	2	3.30	425008010	42231	253.24	9720	10270	9710	12610	6790	9700	10063.89	21.67	0	-6051	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	946	15.16	1.64	12	0.45	661.00	6093.00	16000	20240129	-37.38	8310	20240719	20.58	16000	-37.38	20240129	8310	20.58	20240719	16000	-37.38	20240129	8310	20.58	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
67	20241021	141100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	310	2	3.20	379729870	37697	226.06	9720	10270	9710	12610	6790	9700	10073.21	21.67	0	-5595	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	945	15.14	1.64	12	0.40	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
68	20241021	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	300	2	3.09	349329700	34668	207.89	9720	10270	9710	12610	6790	9700	10076.43	21.67	0	-4614	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	944	15.13	1.64	12	0.37	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
69	20241021	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	360	2	3.71	326057730	32349	193.99	9720	10270	9710	12610	6790	9700	10079.38	21.67	0	-2940	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	950	15.22	1.65	12	0.34	661.00	6093.00	16000	20240129	-37.12	8310	20240719	21.06	16000	-37.12	20240129	8310	21.06	20240719	16000	-37.12	20240129	8310	21.06	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
70	20241021	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	370	2	3.81	291837070	28945	173.57	9720	10270	9710	12610	6790	9700	10082.47	21.67	0	-1103	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	951	15.23	1.65	12	0.31	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
71	20241021	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	440	2	4.54	179737710	17881	107.23	9720	10190	9710	12610	6790	9700	10051.88	21.67	0	2284	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	958	15.34	1.66	12	0.19	661.00	6093.00	16000	20240129	-36.62	8310	20240719	22.02	16000	-36.62	20240129	8310	22.02	20240719	16000	-36.62	20240129	8310	22.02	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
72	20241021	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	130	2	1.34	5716300	585	3.51	9720	9830	9710	12610	6790	9700	9771.45	21.67	0	-101	10040	9870	9710	9540	9380	9790	9460	47	2910	500	6790	10	1	9444600	928	14.87	1.61	12	0.01	661.00	6093.00	16000	20240129	-38.56	8310	20240719	18.29	16000	-38.56	20240129	8310	18.29	20240719	16000	-38.56	20240129	8310	18.29	20240719	1.41	N	263860	500	47 억		2046785	N	N	0	N	00	N
73	20241018	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-70	5	-0.72	161295920	16650	181.61	9780	9880	9550	12700	6840	9770	9687.44	21.68	0	-1089	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	916	14.67	1.59	12	0.18	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
74	20241018	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-110	5	-1.13	158981870	16411	179.00	9780	9880	9550	12700	6840	9770	9687.52	21.68	0	-962	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	912	14.61	1.59	12	0.17	661.00	6093.00	16000	20240129	-39.62	8310	20240719	16.25	16000	-39.62	20240129	8310	16.25	20240719	16000	-39.62	20240129	8310	16.25	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
75	20241018	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	-130	5	-1.33	154119620	15908	173.52	9780	9880	9550	12700	6840	9770	9688.18	21.68	0	-656	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	910	14.58	1.58	12	0.17	661.00	6093.00	16000	20240129	-39.75	8310	20240719	16.00	16000	-39.75	20240129	8310	16.00	20240719	16000	-39.75	20240129	8310	16.00	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
76	20241018	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-80	5	-0.82	93083780	9568	104.36	9780	9880	9550	12700	6840	9770	9728.66	21.68	0	-1294	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	915	14.66	1.59	12	0.10	661.00	6093.00	16000	20240129	-39.44	8310	20240719	16.61	16000	-39.44	20240129	8310	16.61	20240719	16000	-39.44	20240129	8310	16.61	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
77	20241018	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	10	2	0.10	68514350	7040	76.79	9780	9880	9550	12700	6840	9770	9732.15	21.68	0	-7	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	924	14.80	1.61	12	0.07	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
78	20241018	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	50	2	0.51	56814770	5842	63.72	9780	9880	9550	12700	6840	9770	9725.23	21.68	0	1146	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	927	14.86	1.61	12	0.06	661.00	6093.00	16000	20240129	-38.62	8310	20240719	18.17	16000	-38.62	20240129	8310	18.17	20240719	16000	-38.62	20240129	8310	18.17	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
79	20241018	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	10	2	0.10	40477520	4179	45.58	9780	9850	9550	12700	6840	9770	9685.93	21.68	0	1572	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	924	14.80	1.61	12	0.04	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
80	20241018	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-20	5	-0.20	8188800	845	9.22	9780	9850	9550	12700	6840	9770	9690.89	21.68	0	-77	10083	9926	9833	9676	9583	9880	9630	47	2930	500	6830	10	1	9444600	921	14.75	1.60	12	0.01	661.00	6093.00	16000	20240129	-39.06	8310	20240719	17.33	16000	-39.06	20240129	8310	17.33	20240719	16000	-39.06	20240129	8310	17.33	20240719	1.41	N	263860	500	47 억		2047592	N	N	0	N	00	N
81	20241017	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-120	5	-1.21	90004380	9157	105.84	9920	9990	9740	12850	6930	9890	9829.10	21.73	0	-4591	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	923	14.78	1.60	12	0.10	661.00	6093.00	16000	20240129	-38.94	8310	20240719	17.57	16000	-38.94	20240129	8310	17.57	20240719	16000	-38.94	20240129	8310	17.57	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
82	20241017	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-150	5	-1.52	82988460	8438	97.53	9920	9990	9740	12850	6930	9890	9835.09	21.73	0	-4485	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	920	14.74	1.60	12	0.09	661.00	6093.00	16000	20240129	-39.12	8310	20240719	17.21	16000	-39.12	20240129	8310	17.21	20240719	16000	-39.12	20240129	8310	17.21	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
83	20241017	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-90	5	-0.91	63255920	6416	74.16	9920	9990	9760	12850	6930	9890	9859.09	21.73	0	-3386	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	926	14.83	1.61	12	0.07	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
84	20241017	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-20	5	-0.20	53494290	5420	62.64	9920	9990	9760	12850	6930	9890	9869.80	21.73	0	-2818	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	932	14.93	1.62	12	0.06	661.00	6093.00	16000	20240129	-38.31	8310	20240719	18.77	16000	-38.31	20240129	8310	18.77	20240719	16000	-38.31	20240129	8310	18.77	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
85	20241017	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-90	5	-0.91	50601470	5126	59.25	9920	9990	9760	12850	6930	9890	9871.53	21.73	0	-2614	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	926	14.83	1.61	12	0.05	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
86	20241017	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-90	5	-0.91	36649100	3707	42.85	9920	9990	9760	12850	6930	9890	9886.46	21.73	0	-2540	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	926	14.83	1.61	12	0.04	661.00	6093.00	16000	20240129	-38.75	8310	20240719	17.93	16000	-38.75	20240129	8310	17.93	20240719	16000	-38.75	20240129	8310	17.93	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
87	20241017	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	0	3	0.00	16159850	1627	18.80	9920	9990	9870	12850	6930	9890	9932.30	21.73	0	-733	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	934	14.96	1.62	12	0.02	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
88	20241017	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	100	2	1.01	2684870	270	3.12	9920	9990	9890	12850	6930	9890	9943.96	21.73	0	-243	10043	9966	9903	9826	9763	9935	9795	47	2960	500	6920	10	1	9444600	944	15.11	1.64	12	0.00	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.41	N	263860	500	47 억		2051907	N	N	0	N	00	N
89	20241016	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-30	5	-0.30	85704170	8642	106.84	9920	9980	9840	12890	6950	9920	9917.20	21.72	0	198	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	934	14.96	1.62	12	0.09	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
90	20241016	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-30	5	-0.30	82785100	8347	103.19	9920	9980	9840	12890	6950	9920	9917.95	21.72	0	251	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	934	14.96	1.62	12	0.09	661.00	6093.00	16000	20240129	-38.19	8310	20240719	19.01	16000	-38.19	20240129	8310	19.01	20240719	16000	-38.19	20240129	8310	19.01	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
91	20241016	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	10	2	0.10	79699870	8036	99.34	9920	9980	9840	12890	6950	9920	9917.85	21.72	0	346	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	938	15.02	1.63	12	0.09	661.00	6093.00	16000	20240129	-37.94	8310	20240719	19.49	16000	-37.94	20240129	8310	19.49	20240719	16000	-37.94	20240129	8310	19.49	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
92	20241016	131048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	40	2	0.40	78790840	7944	98.21	9920	9980	9840	12890	6950	9920	9918.28	21.72	0	356	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	941	15.07	1.63	12	0.08	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
93	20241016	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	40	2	0.40	58367310	5873	72.60	9920	9980	9850	12890	6950	9920	9938.24	21.72	0	455	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	941	15.07	1.63	12	0.06	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
94	20241016	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	50	2	0.50	44748250	4502	55.66	9920	9980	9850	12890	6950	9920	9939.64	21.72	0	230	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	942	15.08	1.64	12	0.05	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
95	20241016	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	50	2	0.50	10831490	1093	13.51	9920	9980	9850	12890	6950	9920	9909.87	21.72	0	642	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	942	15.08	1.64	12	0.01	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
96	20241016	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-10	5	-0.10	425920	43	0.53	9920	9920	9850	12890	6950	9920	9905.12	21.72	0	-24	10180	10050	9950	9820	9720	10000	9770	47	2970	500	6940	10	1	9444600	936	14.99	1.63	12	0.00	661.00	6093.00	16000	20240129	-38.06	8310	20240719	19.25	16000	-38.06	20240129	8310	19.25	20240719	16000	-38.06	20240129	8310	19.25	20240719	1.41	N	263860	500	47 억		2051746	N	N	0	N	00	N
97	20241015	161041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-80	5	-0.80	80496550	8089	170.40	10010	10080	9850	13000	7000	10000	9951.36	21.73	0	-385	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	937	15.01	1.63	12	0.09	661.00	6093.00	16000	20240129	-38.00	8310	20240719	19.37	16000	-38.00	20240129	8310	19.37	20240719	16000	-38.00	20240129	8310	19.37	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
98	20241015	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	78471980	7885	166.10	10010	10080	9850	13000	7000	10000	9952.06	21.73	0	-298	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	944	15.13	1.64	12	0.08	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
99	20241015	141050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-20	5	-0.20	67946190	6825	143.78	10010	10080	9850	13000	7000	10000	9955.49	21.73	0	-504	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	943	15.10	1.64	12	0.07	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
100	20241015	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	50055520	5029	105.94	10010	10080	9850	13000	7000	10000	9953.37	21.73	0	-441	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	944	15.11	1.64	12	0.05	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
101	20241015	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-70	5	-0.70	45798920	4602	96.95	10010	10080	9850	13000	7000	10000	9951.96	21.73	0	-371	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	938	15.02	1.63	12	0.05	661.00	6093.00	16000	20240129	-37.94	8310	20240719	19.49	16000	-37.94	20240129	8310	19.49	20240719	16000	-37.94	20240129	8310	19.49	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
102	20241015	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	10	2	0.10	18806450	1879	39.58	10010	10080	9920	13000	7000	10000	10008.75	21.73	0	-176	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	945	15.14	1.64	12	0.02	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
103	20241015	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	20	2	0.20	10369360	1035	21.80	10010	10080	9920	13000	7000	10000	10018.71	21.73	0	-123	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	946	15.16	1.64	12	0.01	661.00	6093.00	16000	20240129	-37.38	8310	20240719	20.58	16000	-37.38	20240129	8310	20.58	20240719	16000	-37.38	20240129	8310	20.58	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
104	20241015	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	70	2	0.70	230700	23	0.48	10010	10080	10010	13000	7000	10000	10030.43	21.73	0	-2	10113	10056	9993	9936	9873	10025	9905	47	3000	500	7000	10	1	9444600	951	15.23	1.65	12	0.00	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	1.40	N	263860	500	47 억		2052569	N	N	0	N	00	N
105	20241014	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	47162010	4728	46.79	10050	10050	9930	13000	7000	10000	9975.04	21.75	0	-1857	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	944	15.13	1.64	12	0.05	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
106	20241014	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-40	5	-0.40	43055470	4317	42.73	10050	10050	9930	13000	7000	10000	9973.47	21.75	0	-1477	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	941	15.07	1.63	12	0.05	661.00	6093.00	16000	20240129	-37.75	8310	20240719	19.86	16000	-37.75	20240129	8310	19.86	20240719	16000	-37.75	20240129	8310	19.86	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
107	20241014	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-20	5	-0.20	38652600	3875	38.35	10050	10050	9930	13000	7000	10000	9974.86	21.75	0	-1483	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	943	15.10	1.64	12	0.04	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
108	20241014	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	35516210	3560	35.23	10050	10050	9930	13000	7000	10000	9976.46	21.75	0	-1433	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	944	15.11	1.64	12	0.04	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
109	20241014	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-30	5	-0.30	20005990	2002	19.81	10050	10050	9950	13000	7000	10000	9993.00	21.75	0	-836	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	942	15.08	1.64	12	0.02	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
110	20241014	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	17712500	1772	17.54	10050	10050	9950	13000	7000	10000	9995.77	21.75	0	-709	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	944	15.13	1.64	12	0.02	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
111	20241014	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	20	2	0.20	12261770	1225	12.12	10050	10050	9950	13000	7000	10000	10009.61	21.75	0	-259	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	946	15.16	1.64	12	0.01	661.00	6093.00	16000	20240129	-37.38	8310	20240719	20.58	16000	-37.38	20240129	8310	20.58	20240719	16000	-37.38	20240129	8310	20.58	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
112	20241014	091027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	50	2	0.50	2661750	265	2.62	10050	10050	10000	13000	7000	10000	10044.34	21.75	0	-34	10240	10120	10060	9940	9880	10090	9910	47	3000	500	7000	10	1	9444600	949	15.20	1.65	12	0.00	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	1.35	N	263860	500	47 억		2054619	N	N	0	N	00	N
113	20241011	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-70	5	-0.70	101922320	10104	64.90	10070	10180	10000	13090	7050	10070	10087.90	21.82	0	-5858	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	944	15.13	1.64	12	0.11	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
114	20241011	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	10	2	0.10	91126790	9028	57.99	10070	10180	10020	13090	7050	10070	10093.80	21.82	0	-4961	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	952	15.25	1.65	12	0.10	661.00	6093.00	16000	20240129	-37.00	8310	20240719	21.30	16000	-37.00	20240129	8310	21.30	20240719	16000	-37.00	20240129	8310	21.30	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
115	20241011	141025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	0	3	0.00	63190240	6250	40.15	10070	10180	10050	13090	7050	10070	10110.44	21.82	0	-2937	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	951	15.23	1.65	12	0.07	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
116	20241011	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	40	2	0.40	57830240	5718	36.73	10070	10180	10050	13090	7050	10070	10113.72	21.82	0	-2479	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	955	15.30	1.66	12	0.06	661.00	6093.00	16000	20240129	-36.81	8310	20240719	21.66	16000	-36.81	20240129	8310	21.66	20240719	16000	-36.81	20240129	8310	21.66	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
117	20241011	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	80	2	0.79	49010380	4842	31.10	10070	10180	10060	13090	7050	10070	10121.93	21.82	0	-2089	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	959	15.36	1.67	12	0.05	661.00	6093.00	16000	20240129	-36.56	8310	20240719	22.14	16000	-36.56	20240129	8310	22.14	20240719	16000	-36.56	20240129	8310	22.14	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
118	20241011	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	60	2	0.60	40509790	4000	25.69	10070	10180	10060	13090	7050	10070	10127.45	21.82	0	-1597	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	957	15.33	1.66	12	0.04	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
119	20241011	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	90	2	0.89	23706440	2340	15.03	10070	10180	10060	13090	7050	10070	10130.96	21.82	0	-985	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	960	15.37	1.67	12	0.02	661.00	6093.00	16000	20240129	-36.50	8310	20240719	22.26	16000	-36.50	20240129	8310	22.26	20240719	16000	-36.50	20240129	8310	22.26	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
120	20241011	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	30	2	0.30	3006340	298	1.91	10070	10170	10060	13090	7050	10070	10088.39	21.82	0	-211	10296	10182	10066	9952	9836	10240	10010	47	3020	500	7040	10	1	9444600	954	15.28	1.66	12	0.00	661.00	6093.00	16000	20240129	-36.88	8310	20240719	21.54	16000	-36.88	20240129	8310	21.54	20240719	16000	-36.88	20240129	8310	21.54	20240719	1.35	N	263860	500	47 억		2060637	N	N	0	N	00	N
121	20241010	161046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	100	2	1.00	156810750	15561	132.97	9990	10180	9950	12960	6980	9970	10077.20	21.88	0	-6215	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	951	15.23	1.65	12	0.16	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
122	20241010	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	20	2	0.20	152903130	15172	129.64	9990	10180	9950	12960	6980	9970	10077.98	21.88	0	-6038	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	944	15.11	1.64	12	0.16	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
123	20241010	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	160	2	1.60	143807980	14266	121.90	9990	10180	9950	12960	6980	9970	10080.47	21.88	0	-5751	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	957	15.33	1.66	12	0.15	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
124	20241010	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	70	2	0.70	117102700	11612	99.22	9990	10180	9950	12960	6980	9970	10084.63	21.88	0	-4116	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	948	15.19	1.65	12	0.12	661.00	6093.00	16000	20240129	-37.25	8310	20240719	20.82	16000	-37.25	20240129	8310	20.82	20240719	16000	-37.25	20240129	8310	20.82	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
125	20241010	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	170	2	1.71	69595040	6913	59.07	9990	10150	9950	12960	6980	9970	10067.27	21.88	0	-2796	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	958	15.34	1.66	12	0.07	661.00	6093.00	16000	20240129	-36.62	8310	20240719	22.02	16000	-36.62	20240129	8310	22.02	20240719	16000	-36.62	20240129	8310	22.02	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
126	20241010	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	160	2	1.60	53823500	5355	45.76	9990	10130	9950	12960	6980	9970	10051.07	21.88	0	-2193	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	957	15.33	1.66	12	0.06	661.00	6093.00	16000	20240129	-36.69	8310	20240719	21.90	16000	-36.69	20240129	8310	21.90	20240719	16000	-36.69	20240129	8310	21.90	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
127	20241010	101050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	40	2	0.40	32339820	3224	27.55	9990	10110	9950	12960	6980	9970	10030.96	21.88	0	-2023	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	945	15.14	1.64	12	0.03	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
128	20241010	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	140	2	1.40	2739350	272	2.32	9990	10110	9990	12960	6980	9970	10071.14	21.88	0	-90	10190	10080	9990	9880	9790	10135	9935	47	2990	500	6970	10	1	9444600	955	15.30	1.66	12	0.00	661.00	6093.00	16000	20240129	-36.81	8310	20240719	21.66	16000	-36.81	20240129	8310	21.66	20240719	16000	-36.81	20240129	8310	21.66	20240719	1.37	N	263860	500	47 억		2066717	N	N	0	N	00	N
129	20241008	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	30	2	0.30	116948360	11697	27.52	9900	10100	9900	12920	6960	9940	9998.16	21.90	0	-2068	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	942	15.08	1.64	12	0.12	661.00	6093.00	16000	20240129	-37.69	8310	20240719	19.98	16000	-37.69	20240129	8310	19.98	20240719	16000	-37.69	20240129	8310	19.98	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
130	20241008	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	60	2	0.60	108947280	10896	25.64	9900	10100	9900	12920	6960	9940	9998.83	21.90	0	-2144	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	944	15.13	1.64	12	0.12	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
131	20241008	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	90	2	0.91	100420690	10045	23.64	9900	10100	9900	12920	6960	9940	9997.08	21.90	0	-2233	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	947	15.17	1.65	12	0.11	661.00	6093.00	16000	20240129	-37.31	8310	20240719	20.70	16000	-37.31	20240129	8310	20.70	20240719	16000	-37.31	20240129	8310	20.70	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
132	20241008	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	60	2	0.60	93878460	9394	22.10	9900	10100	9900	12920	6960	9940	9993.45	21.90	0	-2052	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	944	15.13	1.64	12	0.10	661.00	6093.00	16000	20240129	-37.50	8310	20240719	20.34	16000	-37.50	20240129	8310	20.34	20240719	16000	-37.50	20240129	8310	20.34	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
133	20241008	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	150	2	1.51	77596140	7774	18.29	9900	10090	9900	12920	6960	9940	9981.49	21.90	0	-1403	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	953	15.26	1.66	12	0.08	661.00	6093.00	16000	20240129	-36.94	8310	20240719	21.42	16000	-36.94	20240129	8310	21.42	20240719	16000	-36.94	20240129	8310	21.42	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
134	20241008	111046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	70	2	0.70	40455670	4059	9.55	9900	10070	9900	12920	6960	9940	9966.91	21.90	0	-1848	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	945	15.14	1.64	12	0.04	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
135	20241008	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	40	2	0.40	30645670	3074	7.23	9900	10070	9900	12920	6960	9940	9969.31	21.90	0	-1189	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	943	15.10	1.64	12	0.03	661.00	6093.00	16000	20240129	-37.62	8310	20240719	20.10	16000	-37.62	20240129	8310	20.10	20240719	16000	-37.62	20240129	8310	20.10	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
136	20241008	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	110	2	1.11	8279720	833	1.96	9900	10070	9900	12920	6960	9940	9939.64	21.90	0	-141	10746	10342	9946	9542	9146	10545	9745	47	2980	500	6950	10	1	9444600	949	15.20	1.65	12	0.01	661.00	6093.00	16000	20240129	-37.19	8310	20240719	20.94	16000	-37.19	20240129	8310	20.94	20240719	16000	-37.19	20240129	8310	20.94	20240719	1.37	N	263860	500	47 억		2068607	N	N	0	N	00	N
137	20241007	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	290	2	3.01	424036180	42443	542.19	9650	10350	9550	12540	6760	9650	9990.81	21.95	0	-4732	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	939	15.04	1.63	12	0.45	661.00	6093.00	16000	20240129	-37.88	8310	20240719	19.61	16000	-37.88	20240129	8310	19.61	20240719	16000	-37.88	20240129	8310	19.61	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
138	20241007	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	340	2	3.52	400731320	40105	512.33	9650	10350	9550	12540	6760	9650	9992.05	21.95	0	-4503	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	944	15.11	1.64	12	0.42	661.00	6093.00	16000	20240129	-37.56	8310	20240719	20.22	16000	-37.56	20240129	8310	20.22	20240719	16000	-37.56	20240129	8310	20.22	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
139	20241007	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	420	2	4.35	369265000	36960	472.15	9650	10350	9550	12540	6760	9650	9990.94	21.95	0	-5777	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	951	15.23	1.65	12	0.39	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
140	20241007	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	420	2	4.35	336539990	33708	430.61	9650	10350	9550	12540	6760	9650	9983.98	21.95	0	-4262	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	951	15.23	1.65	12	0.36	661.00	6093.00	16000	20240129	-37.06	8310	20240719	21.18	16000	-37.06	20240129	8310	21.18	20240719	16000	-37.06	20240129	8310	21.18	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
141	20241007	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	280	2	2.90	295843030	29643	378.68	9650	10350	9550	12540	6760	9650	9980.20	21.95	0	-5374	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	938	15.02	1.63	12	0.31	661.00	6093.00	16000	20240129	-37.94	8310	20240719	19.49	16000	-37.94	20240129	8310	19.49	20240719	16000	-37.94	20240129	8310	19.49	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
142	20241007	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	360	2	3.73	201333770	20204	258.10	9650	10350	9550	12540	6760	9650	9965.05	21.95	0	-6410	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	945	15.14	1.64	12	0.21	661.00	6093.00	16000	20240129	-37.44	8310	20240719	20.46	16000	-37.44	20240129	8310	20.46	20240719	16000	-37.44	20240129	8310	20.46	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
143	20241007	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	50	2	0.52	17190260	1783	22.78	9650	9700	9550	12540	6760	9650	9641.20	21.95	0	-497	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	916	14.67	1.59	12	0.02	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
144	20241007	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	10	2	0.10	4360690	452	5.77	9650	9660	9550	12540	6760	9650	9647.54	21.95	0	-375	9823	9736	9623	9536	9423	9780	9580	47	2890	500	6750	10	1	9444600	912	14.61	1.59	12	0.00	661.00	6093.00	16000	20240129	-39.62	8310	20240719	16.25	16000	-39.62	20240129	8310	16.25	20240719	16000	-39.62	20240129	8310	16.25	20240719	1.36	N	263860	500	47 억		2072783	N	N	0	N	00	N
145	20241004	160924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9650	-30	5	-0.31	74834850	7779	95.85	9600	9710	9510	12580	6780	9680	9620.11	21.97	0	-1676	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	911	14.60	1.58	12	0.08	661.00	6093.00	16000	20240129	-39.69	8310	20240719	16.13	16000	-39.69	20240129	8310	16.13	20240719	16000	-39.69	20240129	8310	16.13	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
146	20241004	150938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9520	-160	5	-1.65	66834530	6943	85.55	9600	9710	9510	12580	6780	9680	9626.17	21.97	0	-1405	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	899	14.40	1.56	12	0.07	661.00	6093.00	16000	20240129	-40.50	8310	20240719	14.56	16000	-40.50	20240129	8310	14.56	20240719	16000	-40.50	20240129	8310	14.56	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
147	20241004	140922	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9620	-60	5	-0.62	40343030	4178	51.48	9600	9710	9600	12580	6780	9680	9656.06	21.97	0	-279	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	909	14.55	1.58	12	0.04	661.00	6093.00	16000	20240129	-39.88	8310	20240719	15.76	16000	-39.88	20240129	8310	15.76	20240719	16000	-39.88	20240129	8310	15.76	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
148	20241004	130935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9630	-50	5	-0.52	31823560	3293	40.57	9600	9710	9600	12580	6780	9680	9664.00	21.97	0	-233	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	910	14.57	1.58	12	0.03	661.00	6093.00	16000	20240129	-39.81	8310	20240719	15.88	16000	-39.81	20240129	8310	15.88	20240719	16000	-39.81	20240129	8310	15.88	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
149	20241004	120934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9710	30	2	0.31	29660560	3069	37.81	9600	9710	9600	12580	6780	9680	9664.57	21.97	0	-108	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	917	14.69	1.59	12	0.03	661.00	6093.00	16000	20240129	-39.31	8310	20240719	16.85	16000	-39.31	20240129	8310	16.85	20240719	16000	-39.31	20240129	8310	16.85	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
150	20241004	110926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9650	-30	5	-0.31	20121160	2082	25.65	9600	9710	9600	12580	6780	9680	9664.34	21.97	0	-56	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	911	14.60	1.58	12	0.02	661.00	6093.00	16000	20240129	-39.69	8310	20240719	16.13	16000	-39.69	20240129	8310	16.13	20240719	16000	-39.69	20240129	8310	16.13	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
151	20241004	100929	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9700	20	2	0.21	13138560	1360	16.76	9600	9700	9600	12580	6780	9680	9660.71	21.97	0	-317	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	916	14.67	1.59	12	0.01	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
152	20241004	090932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9700	20	2	0.21	1760440	183	2.25	9600	9700	9600	12580	6780	9680	9619.89	21.97	0	-12	9920	9800	9710	9590	9500	9755	9545	47	2900	500	6770	10	1	9444600	916	14.67	1.59	12	0.00	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.35	N	263860	500	47 억		2074550	N	N	0	N	00	N
153	20241002	160923	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9680	-150	5	-1.53	78742900	8105	86.82	9800	9830	9620	12770	6890	9830	9715.63	21.99	0	-2753	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	914	14.64	1.59	12	0.09	661.00	6093.00	16000	20240129	-39.50	8310	20240719	16.49	16000	-39.50	20240129	8310	16.49	20240719	16000	-39.50	20240129	8310	16.49	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
154	20241002	150934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9670	-160	5	-1.63	73924020	7606	81.48	9800	9830	9620	12770	6890	9830	9719.17	21.99	0	-2700	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	913	14.63	1.59	12	0.08	661.00	6093.00	16000	20240129	-39.56	8310	20240719	16.37	16000	-39.56	20240129	8310	16.37	20240719	16000	-39.56	20240129	8310	16.37	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
155	20241002	140935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9700	-130	5	-1.32	62819750	6458	69.18	9800	9830	9620	12770	6890	9830	9727.43	21.99	0	-1842	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	916	14.67	1.59	12	0.07	661.00	6093.00	16000	20240129	-39.38	8310	20240719	16.73	16000	-39.38	20240129	8310	16.73	20240719	16000	-39.38	20240129	8310	16.73	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
156	20241002	130926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9780	-50	5	-0.51	50287450	5168	55.36	9800	9830	9620	12770	6890	9830	9730.54	21.99	0	-1490	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	924	14.80	1.61	12	0.05	661.00	6093.00	16000	20240129	-38.88	8310	20240719	17.69	16000	-38.88	20240129	8310	17.69	20240719	16000	-38.88	20240129	8310	17.69	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
157	20241002	120925	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9810	-20	5	-0.20	41858330	4302	46.08	9800	9830	9620	12770	6890	9830	9729.97	21.99	0	-1469	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	927	14.84	1.61	12	0.05	661.00	6093.00	16000	20240129	-38.69	8310	20240719	18.05	16000	-38.69	20240129	8310	18.05	20240719	16000	-38.69	20240129	8310	18.05	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
158	20241002	110914	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9770	-60	5	-0.61	26267850	2708	29.01	9800	9830	9620	12770	6890	9830	9700.09	21.99	0	-640	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	923	14.78	1.60	12	0.03	661.00	6093.00	16000	20240129	-38.94	8310	20240719	17.57	16000	-38.94	20240129	8310	17.57	20240719	16000	-38.94	20240129	8310	17.57	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
159	20241002	100910	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9750	-80	5	-0.81	19474500	2009	21.52	9800	9830	9620	12770	6890	9830	9693.63	21.99	0	-665	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	921	14.75	1.60	12	0.02	661.00	6093.00	16000	20240129	-39.06	8310	20240719	17.33	16000	-39.06	20240129	8310	17.33	20240719	16000	-39.06	20240129	8310	17.33	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N
160	20241002	090911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9680	-150	5	-1.53	9221890	950	10.18	9800	9830	9620	12770	6890	9830	9707.25	21.99	0	-300	10123	9976	9853	9706	9583	9915	9645	47	2940	500	6880	10	1	9444600	914	14.64	1.59	12	0.01	661.00	6093.00	16000	20240129	-39.50	8310	20240719	16.49	16000	-39.50	20240129	8310	16.49	20240719	16000	-39.50	20240129	8310	16.49	20240719	1.34	N	263860	500	47 억		2077307	N	N	0	N	00	N