KissMeData/071200/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	160704	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4275	-15	5	-0.35	108238290	25405	190.39	4300	4305	4235	5570	3005	4290	4260.30	1.22	0	472	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1043	5.45	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
3	20241031	150713	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-20	5	-0.47	104533710	24538	183.89	4300	4305	4235	5570	3005	4290	4260.07	1.22	0	481	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1042	5.45	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
4	20241031	140712	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-20	5	-0.47	61282650	14379	107.76	4300	4305	4235	5570	3005	4290	4261.95	1.22	0	-4442	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1042	5.45	0.78	12	0.06	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
5	20241031	130711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-20	5	-0.47	55282760	12973	97.22	4300	4305	4235	5570	3005	4290	4261.36	1.22	0	-4398	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1042	5.45	0.78	12	0.05	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
6	20241031	120712	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4280	-10	5	-0.23	39315930	9236	69.21	4300	4305	4235	5570	3005	4290	4256.80	1.22	0	-3585	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1044	5.46	0.78	12	0.04	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6300	-32.06	20240201	3800	12.63	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
7	20241031	110712	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-20	5	-0.47	32033740	7535	56.47	4300	4305	4235	5570	3005	4290	4251.31	1.22	0	-2428	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1042	5.45	0.78	12	0.03	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
8	20241031	100711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-35	5	-0.82	27992500	6587	49.36	4300	4305	4235	5570	3005	4290	4249.63	1.22	0	-1600	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1038	5.43	0.77	12	0.03	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
9	20241031	090709	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4250	-40	5	-0.93	6908355	1619	12.13	4300	4305	4250	5570	3005	4290	4266.99	1.22	0	-1406	4490	4390	4340	4240	4190	4365	4215	122	1280	500	3260	5	1	24396458	1037	5.42	0.77	12	0.01	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.62	N	071200	500	121 억		297133	N	N	0	N	00	N
10	20241030	160707	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4290	-75	5	-1.72	57606020	13322	64.54	4395	4440	4290	5670	3060	4365	4324.13	1.24	0	-5362	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1047	5.47	0.78	12	0.05	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6300	-31.90	20240201	3800	12.89	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
11	20241030	150723	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4300	-65	5	-1.49	43533725	10043	48.65	4395	4440	4300	5670	3060	4365	4334.73	1.24	0	-5287	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1049	5.48	0.78	12	0.04	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
12	20241030	140711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4315	-50	5	-1.15	35060905	8075	39.12	4395	4440	4315	5670	3060	4365	4341.91	1.24	0	-4397	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1053	5.50	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
13	20241030	130714	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4330	-35	5	-0.80	25645190	5895	28.56	4395	4440	4330	5670	3060	4365	4350.33	1.24	0	-2780	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1056	5.52	0.79	12	0.02	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
14	20241030	120722	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4350	-15	5	-0.34	12635645	2899	14.04	4395	4440	4345	5670	3060	4365	4358.62	1.24	0	-1337	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1061	5.55	0.79	12	0.01	784.00	5499.00	6300	20240201	-30.95	3800	20240806	14.47	6300	-30.95	20240201	3800	14.47	20240806	6300	-30.95	20240201	3800	14.47	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
15	20241030	110711	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4350	-15	5	-0.34	10656015	2444	11.84	4395	4440	4345	5670	3060	4365	4360.07	1.24	0	-921	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1061	5.55	0.79	12	0.01	784.00	5499.00	6300	20240201	-30.95	3800	20240806	14.47	6300	-30.95	20240201	3800	14.47	20240806	6300	-30.95	20240201	3800	14.47	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
16	20241030	100708	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4360	-5	5	-0.11	2407430	549	2.66	4395	4440	4355	5670	3060	4365	4385.12	1.24	0	-84	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1064	5.56	0.79	12	0.00	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
17	20241030	090713	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	15	2	0.34	1179785	268	1.30	4395	4440	4355	5670	3060	4365	4402.18	1.24	0	-41	4441	4402	4351	4312	4261	4422	4332	122	1305	500	3310	5	1	24396458	1069	5.59	0.80	12	0.00	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.63	N	071200	500	121 억		302495	N	N	0	N	00	N
18	20241029	160647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4365	25	2	0.58	89887910	20636	122.06	4315	4390	4300	5640	3040	4340	4355.87	1.21	0	7339	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1065	5.57	0.79	12	0.08	784.00	5499.00	6300	20240201	-30.71	3800	20240806	14.87	6300	-30.71	20240201	3800	14.87	20240806	6300	-30.71	20240201	3800	14.87	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
19	20241029	150659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	40	2	0.92	88997435	20432	120.86	4315	4390	4300	5640	3040	4340	4355.79	1.21	0	7243	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1069	5.59	0.80	12	0.08	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
20	20241029	140623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	40	2	0.92	85061785	19530	115.52	4315	4390	4300	5640	3040	4340	4355.44	1.21	0	7010	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1069	5.59	0.80	12	0.08	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
21	20241029	130651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	45	2	1.04	65789790	15108	89.36	4315	4390	4300	5640	3040	4340	4354.63	1.21	0	4795	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1070	5.59	0.80	12	0.06	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
22	20241029	120655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	45	2	1.04	60915015	13997	82.79	4315	4385	4300	5640	3040	4340	4352.01	1.21	0	4827	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1070	5.59	0.80	12	0.06	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
23	20241029	110710	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	30	2	0.69	46192900	10636	62.91	4315	4385	4300	5640	3040	4340	4343.07	1.21	0	2803	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1066	5.57	0.79	12	0.04	784.00	5499.00	6300	20240201	-30.63	3800	20240806	15.00	6300	-30.63	20240201	3800	15.00	20240806	6300	-30.63	20240201	3800	15.00	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
24	20241029	100653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4355	15	2	0.35	22984985	5317	31.45	4315	4355	4300	5640	3040	4340	4322.92	1.21	0	-924	4390	4365	4315	4290	4240	4377	4302	122	1300	500	3290	5	1	24396458	1062	5.55	0.79	12	0.02	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.64	N	071200	500	121 억		295156	N	N	0	N	00	N
25	20241028	160645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4340	60	2	1.40	70971430	16506	98.09	4265	4340	4265	5560	3000	4280	4297.95	1.20	0	3217	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1059	5.54	0.79	12	0.07	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
26	20241028	150649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4300	20	2	0.47	61919490	14420	85.69	4265	4330	4265	5560	3000	4280	4294.01	1.20	0	3303	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1049	5.48	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
27	20241028	140652	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4295	15	2	0.35	35104915	8177	48.59	4265	4330	4265	5560	3000	4280	4293.14	1.20	0	-231	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1048	5.48	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6300	-31.83	20240201	3800	13.03	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
28	20241028	130649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4300	20	2	0.47	32112830	7481	44.46	4265	4330	4265	5560	3000	4280	4292.60	1.20	0	-563	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1049	5.48	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
29	20241028	120650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4310	30	2	0.70	20647810	4813	28.60	4265	4330	4265	5560	3000	4280	4290.03	1.20	0	-563	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1051	5.50	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
30	20241028	110554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4315	35	2	0.82	17233935	4020	23.89	4265	4330	4265	5560	3000	4280	4287.06	1.20	0	205	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1053	5.50	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
31	20241028	100646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4290	10	2	0.23	15762105	3678	21.86	4265	4330	4265	5560	3000	4280	4285.52	1.20	0	309	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1047	5.47	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6300	-31.90	20240201	3800	12.89	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
32	20241028	090645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4290	10	2	0.23	8351190	1951	11.59	4265	4290	4265	5560	3000	4280	4280.47	1.20	0	-102	4356	4317	4286	4247	4216	4302	4232	122	1280	500	3250	5	1	24396458	1047	5.47	0.78	12	0.01	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6300	-31.90	20240201	3800	12.89	20240806	2.63	N	071200	500	121 억		291939	N	N	0	N	00	N
33	20241025	160643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4280	-30	5	-0.70	62510190	14602	96.61	4290	4325	4255	5600	3020	4310	4280.94	1.22	0	-5773	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1044	5.46	0.78	12	0.06	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6300	-32.06	20240201	3800	12.63	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
34	20241025	150649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4265	-45	5	-1.04	56075075	13093	86.63	4290	4325	4255	5600	3020	4310	4282.83	1.22	0	-5426	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1041	5.44	0.78	12	0.05	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
35	20241025	140646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4280	-30	5	-0.70	45038210	10515	69.57	4290	4325	4255	5600	3020	4310	4283.23	1.22	0	-4276	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1044	5.46	0.78	12	0.04	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6300	-32.06	20240201	3800	12.63	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
36	20241025	130649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4285	-25	5	-0.58	38212410	8918	59.00	4290	4325	4255	5600	3020	4310	4284.86	1.22	0	-3538	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1045	5.47	0.78	12	0.04	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
37	20241025	120651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4275	-35	5	-0.81	33651275	7853	51.96	4290	4325	4255	5600	3020	4310	4285.15	1.22	0	-3416	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1043	5.45	0.78	12	0.03	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
38	20241025	110645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-55	5	-1.28	27893335	6505	43.04	4290	4325	4255	5600	3020	4310	4287.98	1.22	0	-3194	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1038	5.43	0.77	12	0.03	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
39	20241025	100647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4285	-25	5	-0.58	16976545	3951	26.14	4290	4325	4280	5600	3020	4310	4296.77	1.22	0	-1016	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1045	5.47	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
40	20241025	090648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4310	0	3	0.00	1737470	405	2.68	4290	4310	4290	5600	3020	4310	4290.05	1.22	0	-354	4366	4337	4321	4292	4276	4352	4307	122	1290	500	3270	5	1	24396458	1051	5.50	0.78	12	0.00	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.62	N	071200	500	121 억		298166	N	N	0	N	00	N
41	20241024	160636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4310	-70	5	-1.60	64842680	15006	58.35	4305	4350	4305	5690	3070	4380	4321.12	1.24	0	-3987	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1051	5.50	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
42	20241024	150641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4335	-45	5	-1.03	54546235	12620	49.07	4305	4350	4305	5690	3070	4380	4322.21	1.24	0	-3284	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1058	5.53	0.79	12	0.05	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
43	20241024	140629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4335	-45	5	-1.03	45898240	10624	41.31	4305	4350	4305	5690	3070	4380	4320.24	1.24	0	-3240	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1058	5.53	0.79	12	0.04	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
44	20241024	130641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4330	-50	5	-1.14	38902225	9010	35.03	4305	4350	4305	5690	3070	4380	4317.67	1.24	0	-2177	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1056	5.52	0.79	12	0.04	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
45	20241024	120639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4315	-65	5	-1.48	25048550	5806	22.57	4305	4350	4305	5690	3070	4380	4314.25	1.24	0	-1665	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1053	5.50	0.78	12	0.02	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
46	20241024	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4325	-55	5	-1.26	22448865	5204	20.23	4305	4350	4305	5690	3070	4380	4313.77	1.24	0	-1436	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1055	5.52	0.79	12	0.02	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
47	20241024	100654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4335	-45	5	-1.03	18176955	4215	16.39	4305	4350	4305	5690	3070	4380	4312.44	1.24	0	-845	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1058	5.53	0.79	12	0.02	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
48	20241024	090706	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4315	-65	5	-1.48	9362155	2173	8.45	4305	4330	4305	5690	3070	4380	4308.40	1.24	0	49	4496	4437	4396	4337	4296	4417	4317	122	1310	500	3320	5	1	24396458	1053	5.50	0.78	12	0.01	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.62	N	071200	500	121 억		302341	N	N	0	N	00	N
49	20241023	160640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-70	5	-1.57	105838670	24114	72.60	4455	4455	4355	5780	3115	4450	4389.10	1.23	0	2163	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1069	5.59	0.80	12	0.10	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
50	20241023	150653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4370	-80	5	-1.80	100409640	22870	68.85	4455	4455	4360	5780	3115	4450	4390.45	1.23	0	2882	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1066	5.57	0.79	12	0.09	784.00	5499.00	6300	20240201	-30.63	3800	20240806	15.00	6300	-30.63	20240201	3800	15.00	20240806	6300	-30.63	20240201	3800	15.00	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
51	20241023	140654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	-65	5	-1.46	47648930	10827	32.60	4455	4455	4380	5780	3115	4450	4400.94	1.23	0	-1863	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1070	5.59	0.80	12	0.04	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
52	20241023	130644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	-45	5	-1.01	36256640	8231	24.78	4455	4455	4380	5780	3115	4450	4404.89	1.23	0	-3528	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1075	5.62	0.80	12	0.03	784.00	5499.00	6300	20240201	-30.08	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6300	-30.08	20240201	3800	15.92	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
53	20241023	120641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4410	-40	5	-0.90	33399435	7583	22.83	4455	4455	4380	5780	3115	4450	4404.51	1.23	0	-3132	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1076	5.62	0.80	12	0.03	784.00	5499.00	6300	20240201	-30.00	3800	20240806	16.05	6300	-30.00	20240201	3800	16.05	20240806	6300	-30.00	20240201	3800	16.05	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
54	20241023	110638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4390	-60	5	-1.35	27713740	6292	18.94	4455	4455	4380	5780	3115	4450	4404.60	1.23	0	-3049	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1071	5.60	0.80	12	0.03	784.00	5499.00	6300	20240201	-30.32	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
55	20241023	100642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4405	-45	5	-1.01	15137180	3431	10.33	4455	4455	4395	5780	3115	4450	4411.89	1.23	0	-1885	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1075	5.62	0.80	12	0.01	784.00	5499.00	6300	20240201	-30.08	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6300	-30.08	20240201	3800	15.92	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
56	20241023	090643	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4445	-5	5	-0.11	311460	70	0.21	4455	4455	4445	5780	3115	4450	4449.43	1.23	0	-36	4623	4536	4493	4406	4363	4515	4385	122	1330	500	3380	5	1	24396458	1084	5.67	0.81	12	0.00	784.00	5499.00	6300	20240201	-29.44	3800	20240806	16.97	6300	-29.44	20240201	3800	16.97	20240806	6300	-29.44	20240201	3800	16.97	20240806	2.64	N	071200	500	121 억		300533	N	N	0	N	00	N
57	20241022	160633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	-135	5	-2.94	149368690	33215	83.48	4540	4580	4450	5960	3210	4585	4497.31	1.24	0	-1049	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1086	5.68	0.81	12	0.14	784.00	5499.00	6300	20240201	-29.37	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6300	-29.37	20240201	3800	17.11	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
58	20241022	150641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-110	5	-2.40	137185330	30484	76.62	4540	4580	4455	5960	3210	4585	4500.24	1.24	0	-192	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1092	5.71	0.81	12	0.12	784.00	5499.00	6300	20240201	-28.97	3800	20240806	17.76	6300	-28.97	20240201	3800	17.76	20240806	6300	-28.97	20240201	3800	17.76	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
59	20241022	140641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-95	5	-2.07	119714565	26597	66.85	4540	4580	4455	5960	3210	4585	4501.06	1.24	0	1218	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1095	5.73	0.82	12	0.11	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
60	20241022	130642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-95	5	-2.07	108003125	23989	60.29	4540	4580	4455	5960	3210	4585	4502.19	1.24	0	2412	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1095	5.73	0.82	12	0.10	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
61	20241022	120640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-110	5	-2.40	107154265	23800	59.82	4540	4580	4455	5960	3210	4585	4502.28	1.24	0	2488	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1092	5.71	0.81	12	0.10	784.00	5499.00	6300	20240201	-28.97	3800	20240806	17.76	6300	-28.97	20240201	3800	17.76	20240806	6300	-28.97	20240201	3800	17.76	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
62	20241022	110636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-90	5	-1.96	101625075	22567	56.72	4540	4580	4455	5960	3210	4585	4503.26	1.24	0	2106	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1097	5.73	0.82	12	0.09	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
63	20241022	100639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	-125	5	-2.73	87155890	19328	48.58	4540	4580	4455	5960	3210	4585	4509.31	1.24	0	1551	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1088	5.69	0.81	12	0.08	784.00	5499.00	6300	20240201	-29.21	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6300	-29.21	20240201	3800	17.37	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
64	20241022	090638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4580	-5	5	-0.11	11808045	2596	6.52	4540	4580	4535	5960	3210	4585	4548.55	1.24	0	926	4825	4705	4630	4510	4435	4765	4570	122	1375	500	3480	5	1	24396458	1117	5.84	0.83	12	0.01	784.00	5499.00	6300	20240201	-27.30	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6300	-27.30	20240201	3800	20.53	20240806	2.62	N	071200	500	121 억		301600	N	N	0	N	00	N
65	20241021	160632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	-15	5	-0.33	172188285	36917	55.11	4555	4750	4555	5980	3220	4600	4664.21	1.24	0	-1344	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1119	5.85	0.83	12	0.15	784.00	5499.00	6300	20240201	-27.22	3800	20240806	20.66	6300	-27.22	20240201	3800	20.66	20240806	6300	-27.22	20240201	3800	20.66	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
66	20241021	150637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	5	2	0.11	165935470	35555	53.08	4555	4750	4555	5980	3220	4600	4667.01	1.24	0	-1388	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1123	5.87	0.84	12	0.15	784.00	5499.00	6300	20240201	-26.90	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6300	-26.90	20240201	3800	21.18	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
67	20241021	140638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	20	2	0.43	163280100	34979	52.22	4555	4750	4555	5980	3220	4600	4667.95	1.24	0	-1439	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1127	5.89	0.84	12	0.14	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
68	20241021	130636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4645	45	2	0.98	148993790	31902	47.63	4555	4750	4555	5980	3220	4600	4670.36	1.24	0	-892	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1133	5.92	0.84	12	0.13	784.00	5499.00	6300	20240201	-26.27	3800	20240806	22.24	6300	-26.27	20240201	3800	22.24	20240806	6300	-26.27	20240201	3800	22.24	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
69	20241021	120637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4660	60	2	1.30	141501395	30288	45.22	4555	4750	4555	5980	3220	4600	4671.86	1.24	0	-890	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1137	5.94	0.85	12	0.12	784.00	5499.00	6300	20240201	-26.03	3800	20240806	22.63	6300	-26.03	20240201	3800	22.63	20240806	6300	-26.03	20240201	3800	22.63	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
70	20241021	110633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	50	2	1.09	58802845	12765	19.06	4555	4670	4555	5980	3220	4600	4606.57	1.24	0	172	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1134	5.93	0.85	12	0.05	784.00	5499.00	6300	20240201	-26.19	3800	20240806	22.37	6300	-26.19	20240201	3800	22.37	20240806	6300	-26.19	20240201	3800	22.37	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
71	20241021	100636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	5	2	0.11	34329160	7475	11.16	4555	4670	4555	5980	3220	4600	4592.53	1.24	0	253	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1123	5.87	0.84	12	0.03	784.00	5499.00	6300	20240201	-26.90	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6300	-26.90	20240201	3800	21.18	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
72	20241021	090633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	-5	5	-0.11	10839150	2373	3.54	4555	4595	4555	5980	3220	4600	4567.70	1.24	0	-96	4736	4667	4616	4547	4496	4642	4522	122	1380	500	3490	5	1	24396458	1121	5.86	0.84	12	0.01	784.00	5499.00	6300	20240201	-27.06	3800	20240806	20.92	6300	-27.06	20240201	3800	20.92	20240806	6300	-27.06	20240201	3800	20.92	20240806	2.63	N	071200	500	121 억		302982	N	N	0	N	00	N
73	20241018	160633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-5	5	-0.11	307727280	66982	60.72	4635	4685	4565	5980	3225	4605	4594.18	1.24	0	3333	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1122	5.87	0.84	12	0.27	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
74	20241018	150651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	-20	5	-0.43	296558200	64556	58.52	4635	4685	4565	5980	3225	4605	4593.81	1.24	0	4290	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1119	5.85	0.83	12	0.26	784.00	5499.00	6300	20240201	-27.22	3800	20240806	20.66	6300	-27.22	20240201	3800	20.66	20240806	6300	-27.22	20240201	3800	20.66	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
75	20241018	140652	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4590	-15	5	-0.33	277627365	60430	54.78	4635	4685	4565	5980	3225	4605	4594.20	1.24	0	4910	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1120	5.85	0.83	12	0.25	784.00	5499.00	6300	20240201	-27.14	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6300	-27.14	20240201	3800	20.79	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
76	20241018	130637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	5	2	0.11	257158780	55966	50.73	4635	4685	4565	5980	3225	4605	4594.91	1.24	0	4991	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1125	5.88	0.84	12	0.23	784.00	5499.00	6300	20240201	-26.83	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6300	-26.83	20240201	3800	21.32	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
77	20241018	120645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4580	-25	5	-0.54	219918575	47870	43.39	4635	4685	4565	5980	3225	4605	4594.08	1.24	0	3363	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1117	5.84	0.83	12	0.20	784.00	5499.00	6300	20240201	-27.30	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6300	-27.30	20240201	3800	20.53	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
78	20241018	110642	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4570	-35	5	-0.76	174247980	37894	34.35	4635	4685	4570	5980	3225	4605	4598.30	1.24	0	3205	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1115	5.83	0.83	12	0.16	784.00	5499.00	6300	20240201	-27.46	3800	20240806	20.26	6300	-27.46	20240201	3800	20.26	20240806	6300	-27.46	20240201	3800	20.26	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
79	20241018	100635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	0	3	0.00	74078945	16055	14.55	4635	4685	4585	5980	3225	4605	4614.07	1.24	0	-1296	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1123	5.87	0.84	12	0.07	784.00	5499.00	6300	20240201	-26.90	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6300	-26.90	20240201	3800	21.18	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
80	20241018	090637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-5	5	-0.11	1569940	339	0.31	4635	4635	4600	5980	3225	4605	4631.09	1.24	0	-259	4775	4690	4595	4510	4415	4732	4552	122	1375	500	3490	5	1	24396458	1122	5.87	0.84	12	0.00	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.63	N	071200	500	121 억		301931	N	N	0	N	00	N
81	20241017	160635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	115	2	2.56	508689475	110302	207.17	4510	4680	4500	5830	3145	4490	4611.79	1.21	0	8539	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1123	5.87	0.84	12	0.45	784.00	5499.00	6300	20240201	-26.90	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6300	-26.90	20240201	3800	21.18	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
82	20241017	150637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4605	115	2	2.56	479668730	104027	195.38	4510	4680	4500	5830	3145	4490	4611.00	1.21	0	12588	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1123	5.87	0.84	12	0.43	784.00	5499.00	6300	20240201	-26.90	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6300	-26.90	20240201	3800	21.18	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
83	20241017	140636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	140	2	3.12	433934660	94109	176.75	4510	4680	4500	5830	3145	4490	4610.98	1.21	0	12097	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1130	5.91	0.84	12	0.39	784.00	5499.00	6300	20240201	-26.51	3800	20240806	21.84	6300	-26.51	20240201	3800	21.84	20240806	6300	-26.51	20240201	3800	21.84	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
84	20241017	130635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	110	2	2.45	383927505	83271	156.40	4510	4680	4500	5830	3145	4490	4610.58	1.21	0	11181	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1122	5.87	0.84	12	0.34	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
85	20241017	120638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	130	2	2.90	368115165	79838	149.95	4510	4680	4500	5830	3145	4490	4610.78	1.21	0	10371	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1127	5.89	0.84	12	0.33	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
86	20241017	110638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4665	175	2	3.90	294332345	63914	120.04	4510	4680	4500	5830	3145	4490	4605.13	1.21	0	7136	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1138	5.95	0.85	12	0.26	784.00	5499.00	6300	20240201	-25.95	3800	20240806	22.76	6300	-25.95	20240201	3800	22.76	20240806	6300	-25.95	20240201	3800	22.76	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
87	20241017	100638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	95	2	2.12	199462630	43409	81.53	4510	4680	4500	5830	3145	4490	4594.96	1.21	0	3892	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1119	5.85	0.83	12	0.18	784.00	5499.00	6300	20240201	-27.22	3800	20240806	20.66	6300	-27.22	20240201	3800	20.66	20240806	6300	-27.22	20240201	3800	20.66	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
88	20241017	090632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	10	2	0.22	19654165	4361	8.19	4510	4580	4500	5830	3145	4490	4506.80	1.21	0	-69	4640	4565	4460	4385	4280	4602	4422	122	1340	500	3410	5	1	24396458	1098	5.74	0.82	12	0.02	784.00	5499.00	6300	20240201	-28.57	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6300	-28.57	20240201	3800	18.42	20240806	2.67	N	071200	500	121 억		294212	N	N	0	N	00	N
89	20241016	160630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	60	2	1.35	237549905	53170	55.04	4390	4535	4355	5750	3105	4430	4467.74	1.21	0	672	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1095	5.73	0.82	12	0.22	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
90	20241016	150633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	30	2	0.68	195764140	43915	45.46	4390	4520	4355	5750	3105	4430	4457.80	1.21	0	1951	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1088	5.69	0.81	12	0.18	784.00	5499.00	6300	20240201	-29.21	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6300	-29.21	20240201	3800	17.37	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
91	20241016	140633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	50	2	1.13	193912145	43500	45.03	4390	4520	4355	5750	3105	4430	4457.75	1.21	0	1852	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1093	5.71	0.81	12	0.18	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
92	20241016	130631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4485	55	2	1.24	162574380	36511	37.80	4390	4520	4355	5750	3105	4430	4452.75	1.21	0	1366	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1094	5.72	0.82	12	0.15	784.00	5499.00	6300	20240201	-28.81	3800	20240806	18.03	6300	-28.81	20240201	3800	18.03	20240806	6300	-28.81	20240201	3800	18.03	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
93	20241016	120631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4450	20	2	0.45	132196915	29739	30.79	4390	4515	4355	5750	3105	4430	4445.24	1.21	0	1477	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1086	5.68	0.81	12	0.12	784.00	5499.00	6300	20240201	-29.37	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6300	-29.37	20240201	3800	17.11	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
94	20241016	110630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4460	30	2	0.68	81287010	18370	19.02	4390	4495	4355	5750	3105	4430	4424.99	1.21	0	-599	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1088	5.69	0.81	12	0.08	784.00	5499.00	6300	20240201	-29.21	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6300	-29.21	20240201	3800	17.37	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
95	20241016	100631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	0	3	0.00	34669355	7908	8.19	4390	4430	4355	5750	3105	4430	4384.09	1.21	0	1164	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1081	5.65	0.81	12	0.03	784.00	5499.00	6300	20240201	-29.68	3800	20240806	16.58	6300	-29.68	20240201	3800	16.58	20240806	6300	-29.68	20240201	3800	16.58	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
96	20241016	090632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	-50	5	-1.13	7332330	1672	1.73	4390	4390	4380	5750	3105	4430	4385.36	1.21	0	-182	4563	4496	4383	4316	4203	4530	4350	122	1320	500	3360	5	1	24396458	1069	5.59	0.80	12	0.01	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.66	N	071200	500	121 억		294144	N	N	0	N	00	N
97	20241015	160627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4430	130	2	3.02	422487190	96425	461.61	4300	4450	4270	5590	3010	4300	4381.47	1.20	0	1313	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1081	5.65	0.81	12	0.40	784.00	5499.00	6300	20240201	-29.68	3800	20240806	16.58	6300	-29.68	20240201	3800	16.58	20240806	6300	-29.68	20240201	3800	16.58	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
98	20241015	150633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4375	75	2	1.74	373690895	85365	408.66	4300	4450	4270	5590	3010	4300	4377.57	1.20	0	1792	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1067	5.58	0.80	12	0.35	784.00	5499.00	6300	20240201	-30.56	3800	20240806	15.13	6300	-30.56	20240201	3800	15.13	20240806	6300	-30.56	20240201	3800	15.13	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
99	20241015	140633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	85	2	1.98	357239445	81613	390.70	4300	4450	4270	5590	3010	4300	4377.24	1.20	0	2405	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1070	5.59	0.80	12	0.33	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
100	20241015	130630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4385	85	2	1.98	330782255	75624	362.03	4300	4450	4270	5590	3010	4300	4374.04	1.20	0	2837	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1070	5.59	0.80	12	0.31	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	6300	-30.40	20240201	3800	15.39	20240806	6300	-30.40	20240201	3800	15.39	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
101	20241015	120631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4400	100	2	2.33	321882695	73589	352.29	4300	4450	4270	5590	3010	4300	4374.06	1.20	0	1878	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1073	5.61	0.80	12	0.30	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	6300	-30.16	20240201	3800	15.79	20240806	6300	-30.16	20240201	3800	15.79	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
102	20241015	110639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4380	80	2	1.86	178121125	40958	196.07	4300	4400	4270	5590	3010	4300	4348.87	1.20	0	-3981	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1069	5.59	0.80	12	0.17	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
103	20241015	100632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4335	35	2	0.81	155128340	35670	170.76	4300	4400	4270	5590	3010	4300	4348.99	1.20	0	-6112	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1058	5.53	0.79	12	0.15	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
104	20241015	090630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4295	-5	5	-0.12	1423145	331	1.58	4300	4300	4295	5590	3010	4300	4299.53	1.20	0	-83	4356	4327	4271	4242	4186	4342	4257	122	1290	500	3260	5	1	24396458	1048	5.48	0.78	12	0.00	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6300	-31.83	20240201	3800	13.03	20240806	2.65	N	071200	500	121 억		292963	N	N	0	N	00	N
105	20241014	160615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4300	20	2	0.47	87485525	20639	126.24	4255	4300	4215	5560	3000	4280	4238.17	1.22	0	-4559	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1049	5.48	0.78	12	0.08	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
106	20241014	150624	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4265	-15	5	-0.35	81788970	19314	118.14	4255	4275	4215	5560	3000	4280	4234.70	1.22	0	-4490	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1041	5.44	0.78	12	0.08	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
107	20241014	140623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4240	-40	5	-0.93	61668400	14576	89.16	4255	4275	4215	5560	3000	4280	4230.82	1.22	0	-4262	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1034	5.41	0.77	12	0.06	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6300	-32.70	20240201	3800	11.58	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
108	20241014	130623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	-50	5	-1.17	55129915	13033	79.72	4255	4275	4215	5560	3000	4280	4230.02	1.22	0	-4229	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1032	5.40	0.77	12	0.05	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6300	-32.86	20240201	3800	11.32	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
109	20241014	120616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-65	5	-1.52	49405705	11678	71.43	4255	4275	4215	5560	3000	4280	4230.66	1.22	0	-4136	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1028	5.38	0.77	12	0.05	784.00	5499.00	6300	20240201	-33.10	3800	20240806	10.92	6300	-33.10	20240201	3800	10.92	20240806	6300	-33.10	20240201	3800	10.92	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
110	20241014	110617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	-45	5	-1.05	34661100	8191	50.10	4255	4275	4220	5560	3000	4280	4231.61	1.22	0	-3792	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1033	5.40	0.77	12	0.03	784.00	5499.00	6300	20240201	-32.78	3800	20240806	11.45	6300	-32.78	20240201	3800	11.45	20240806	6300	-32.78	20240201	3800	11.45	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
111	20241014	100616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4240	-40	5	-0.93	20881560	4932	30.17	4255	4275	4220	5560	3000	4280	4233.89	1.22	0	-3178	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1034	5.41	0.77	12	0.02	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6300	-32.70	20240201	3800	11.58	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
112	20241014	090620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4275	-5	5	-0.12	940375	221	1.35	4255	4275	4250	5560	3000	4280	4255.09	1.22	0	-21	4350	4315	4245	4210	4140	4332	4227	122	1280	500	3250	5	1	24396458	1043	5.45	0.78	12	0.00	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.62	N	071200	500	121 억		298017	N	N	0	N	00	N
113	20241011	160607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4280	55	2	1.30	67604700	16049	78.85	4235	4280	4175	5490	2960	4225	4212.15	1.23	0	-1690	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1044	5.46	0.78	12	0.07	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6300	-32.06	20240201	3800	12.63	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
114	20241011	150617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4185	-40	5	-0.95	43247900	10291	50.56	4235	4235	4175	5490	2960	4225	4202.50	1.23	0	-1498	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1021	5.34	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	6300	-33.57	20240201	3800	10.13	20240806	6300	-33.57	20240201	3800	10.13	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
115	20241011	140618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4195	-30	5	-0.71	37516755	8921	43.83	4235	4235	4190	5490	2960	4225	4205.44	1.23	0	-1359	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1023	5.35	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	6300	-33.41	20240201	3800	10.39	20240806	6300	-33.41	20240201	3800	10.39	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
116	20241011	130618	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	-20	5	-0.47	25411595	6035	29.65	4235	4235	4195	5490	2960	4225	4210.70	1.23	0	-233	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1026	5.36	0.76	12	0.02	784.00	5499.00	6300	20240201	-33.25	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
117	20241011	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4205	-20	5	-0.47	24397290	5794	28.47	4235	4235	4195	5490	2960	4225	4210.79	1.23	0	-151	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1026	5.36	0.76	12	0.02	784.00	5499.00	6300	20240201	-33.25	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
118	20241011	110613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4210	-15	5	-0.36	24136640	5732	28.16	4235	4235	4195	5490	2960	4225	4210.86	1.23	0	-105	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1027	5.37	0.77	12	0.02	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
119	20241011	100622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	5	2	0.12	6658940	1575	7.74	4235	4235	4215	5490	2960	4225	4227.90	1.23	0	-290	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1032	5.40	0.77	12	0.01	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6300	-32.86	20240201	3800	11.32	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
120	20241011	090617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	10	2	0.24	825775	195	0.96	4235	4235	4225	5490	2960	4225	4234.74	1.23	0	-28	4338	4281	4233	4176	4128	4257	4152	122	1265	500	3210	5	1	24396458	1033	5.40	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.78	3800	20240806	11.45	6300	-32.78	20240201	3800	11.45	20240806	6300	-32.78	20240201	3800	11.45	20240806	2.60	N	071200	500	121 억		299707	N	N	0	N	00	N
121	20241010	160629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4225	-45	5	-1.05	85899570	20353	104.51	4290	4290	4185	5550	2990	4270	4220.45	1.24	0	-3219	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1031	5.39	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.94	3800	20240806	11.18	6300	-32.94	20240201	3800	11.18	20240806	6300	-32.94	20240201	3800	11.18	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
122	20241010	150640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	-50	5	-1.17	78445955	18579	95.40	4290	4290	4195	5550	2990	4270	4222.29	1.24	0	-3532	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1030	5.38	0.77	12	0.08	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
123	20241010	140635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	-40	5	-0.94	36464930	8624	44.28	4290	4290	4210	5550	2990	4270	4228.31	1.24	0	-756	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1032	5.40	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	6300	-32.86	20240201	3800	11.32	20240806	6300	-32.86	20240201	3800	11.32	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
124	20241010	130633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4240	-30	5	-0.70	22264200	5263	27.03	4290	4290	4210	5550	2990	4270	4230.32	1.24	0	468	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1034	5.41	0.77	12	0.02	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6300	-32.70	20240201	3800	11.58	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
125	20241010	120634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	-35	5	-0.82	18844815	4456	22.88	4290	4290	4210	5550	2990	4270	4229.09	1.24	0	575	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1033	5.40	0.77	12	0.02	784.00	5499.00	6300	20240201	-32.78	3800	20240806	11.45	6300	-32.78	20240201	3800	11.45	20240806	6300	-32.78	20240201	3800	11.45	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
126	20241010	110633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-55	5	-1.29	17677855	4180	21.46	4290	4290	4210	5550	2990	4270	4229.15	1.24	0	627	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1028	5.38	0.77	12	0.02	784.00	5499.00	6300	20240201	-33.10	3800	20240806	10.92	6300	-33.10	20240201	3800	10.92	20240806	6300	-33.10	20240201	3800	10.92	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
127	20241010	100632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	-50	5	-1.17	15177980	3587	18.42	4290	4290	4215	5550	2990	4270	4231.39	1.24	0	710	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1030	5.38	0.77	12	0.01	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
128	20241010	090635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4260	-10	5	-0.23	942430	220	1.13	4290	4290	4260	5550	2990	4270	4283.77	1.24	0	-93	4353	4311	4263	4221	4173	4332	4242	122	1280	500	3240	5	1	24396458	1039	5.43	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.61	N	071200	500	121 억		302933	N	N	0	N	00	N
129	20241008	160629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-10	5	-0.23	80860095	19034	94.03	4235	4305	4215	5560	3000	4280	4248.17	1.26	0	-4800	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1042	5.45	0.78	12	0.08	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
130	20241008	150633	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4260	-20	5	-0.47	70162100	16521	81.62	4235	4305	4215	5560	3000	4280	4246.84	1.26	0	-4052	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1039	5.43	0.77	12	0.07	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
131	20241008	140631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-25	5	-0.58	42789405	10078	49.79	4235	4305	4215	5560	3000	4280	4245.82	1.26	0	-1017	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1038	5.43	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
132	20241008	130630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-25	5	-0.58	42406870	9988	49.34	4235	4305	4215	5560	3000	4280	4245.78	1.26	0	-1010	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1038	5.43	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
133	20241008	120631	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4255	-25	5	-0.58	34506740	8130	40.16	4235	4290	4215	5560	3000	4280	4244.37	1.26	0	-765	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1038	5.43	0.77	12	0.03	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
134	20241008	110630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4270	-10	5	-0.23	27400225	6450	31.86	4235	4290	4235	5560	3000	4280	4248.10	1.26	0	-702	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1042	5.45	0.78	12	0.03	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
135	20241008	100632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4265	-15	5	-0.35	8523945	2002	9.89	4235	4290	4235	5560	3000	4280	4257.71	1.26	0	-50	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1041	5.44	0.78	12	0.01	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
136	20241008	090630	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4265	-15	5	-0.35	3941035	929	4.59	4235	4265	4235	5560	3000	4280	4242.23	1.26	0	267	4350	4315	4265	4230	4180	4332	4247	122	1280	500	3250	5	1	24396458	1041	5.44	0.78	12	0.00	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.61	N	071200	500	121 억		307926	N	N	0	N	00	N
137	20241007	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	10	2	0.23	85527515	20166	48.61	4270	4300	4215	5550	2990	4270	4241.17	1.29	0	-7316	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1044	5.46	0.78	12	0.08	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	6300	-32.06	20240201	3800	12.63	20240806	6300	-32.06	20240201	3800	12.63	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
138	20241007	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-10	5	-0.23	79459940	18743	45.18	4270	4300	4215	5550	2990	4270	4239.45	1.29	0	-6738	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1039	5.43	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
139	20241007	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-10	5	-0.23	70795070	16705	40.26	4270	4300	4215	5550	2990	4270	4237.96	1.29	0	-6384	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1039	5.43	0.77	12	0.07	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	6300	-32.38	20240201	3800	12.11	20240806	6300	-32.38	20240201	3800	12.11	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
140	20241007	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-30	5	-0.70	59813370	14119	34.03	4270	4300	4215	5550	2990	4270	4236.37	1.29	0	-4418	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1034	5.41	0.77	12	0.06	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6300	-32.70	20240201	3800	11.58	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
141	20241007	120645	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-30	5	-0.70	49009260	11567	27.88	4270	4300	4215	5550	2990	4270	4236.99	1.29	0	-4181	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1034	5.41	0.77	12	0.05	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	6300	-32.70	20240201	3800	11.58	20240806	6300	-32.70	20240201	3800	11.58	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
142	20241007	110604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-25	5	-0.59	45686385	10784	25.99	4270	4300	4215	5550	2990	4270	4236.50	1.29	0	-3979	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1036	5.41	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
143	20241007	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-5	5	-0.12	40938340	9665	23.30	4270	4300	4215	5550	2990	4270	4235.73	1.29	0	-3664	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1041	5.44	0.78	12	0.04	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
144	20241007	090637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-50	5	-1.17	11274280	2668	6.43	4270	4280	4220	5550	2990	4270	4225.74	1.29	0	-6	4330	4300	4240	4210	4150	4315	4225	122	1280	500	3240	5	1	24396458	1030	5.38	0.77	12	0.01	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.61	N	071200	500	121 억		314862	N	N	0	N	00	N
145	20241004	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	65	2	1.55	174264675	41408	118.08	4205	4270	4180	5460	2945	4205	4208.35	1.32	0	-7125	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1042	5.45	0.78	12	0.17	784.00	5499.00	6400	20230921	-33.28	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
146	20241004	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-5	5	-0.12	136203465	32422	92.46	4205	4220	4180	5460	2945	4205	4200.96	1.32	0	-5895	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1025	5.36	0.76	12	0.13	784.00	5499.00	6400	20230921	-34.38	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6300	-33.33	20240201	3800	10.53	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
147	20241004	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-10	5	-0.24	75894590	18064	51.51	4205	4220	4180	5460	2945	4205	4201.43	1.32	0	-3167	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1023	5.35	0.76	12	0.07	784.00	5499.00	6400	20230921	-34.45	3800	20240806	10.39	6300	-33.41	20240201	3800	10.39	20240806	6300	-33.41	20240201	3800	10.39	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
148	20241004	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	15	2	0.36	71502395	17018	48.53	4205	4220	4180	5460	2945	4205	4201.57	1.32	0	-2253	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1030	5.38	0.77	12	0.07	784.00	5499.00	6400	20230921	-34.06	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
149	20241004	120551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	0	3	0.00	51645385	12288	35.04	4205	4220	4180	5460	2945	4205	4202.91	1.32	0	-1903	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1026	5.36	0.76	12	0.05	784.00	5499.00	6400	20230921	-34.30	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
150	20241004	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	10	2	0.24	46122125	10974	31.29	4205	4220	4180	5460	2945	4205	4202.85	1.32	0	-883	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1028	5.38	0.77	12	0.04	784.00	5499.00	6400	20230921	-34.14	3800	20240806	10.92	6300	-33.10	20240201	3800	10.92	20240806	6300	-33.10	20240201	3800	10.92	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
151	20241004	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	5	2	0.12	23430725	5581	15.92	4205	4215	4180	5460	2945	4205	4198.30	1.32	0	-1738	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1027	5.37	0.77	12	0.02	784.00	5499.00	6400	20230921	-34.22	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
152	20241004	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	0	3	0.00	12615	3	0.01	4205	4205	4205	5460	2945	4205	4205.00	1.32	0	-2	4351	4277	4216	4142	4081	4247	4112	122	1255	500	3190	5	1	24396458	1026	5.36	0.76	12	0.00	784.00	5499.00	6400	20230921	-34.30	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.61	N	071200	500	121 억		321986	N	N	0	N	00	N
153	20241002	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-85	5	-1.98	146982075	35046	161.07	4250	4290	4155	5570	3005	4290	4193.98	1.38	0	-13838	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1026	5.36	0.76	12	0.14	784.00	5499.00	6400	20230921	-34.30	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
154	20241002	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-85	5	-1.98	144150515	34371	157.97	4250	4290	4155	5570	3005	4290	4193.96	1.38	0	-13301	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1026	5.36	0.76	12	0.14	784.00	5499.00	6400	20230921	-34.30	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
155	20241002	140552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-115	5	-2.68	105711110	25168	115.67	4250	4290	4155	5570	3005	4290	4200.22	1.38	0	-11054	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1019	5.33	0.76	12	0.10	784.00	5499.00	6400	20230921	-34.77	3800	20240806	9.87	6300	-33.73	20240201	3800	9.87	20240806	6300	-33.73	20240201	3800	9.87	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
156	20241002	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-80	5	-1.86	87296535	20769	95.45	4250	4290	4155	5570	3005	4290	4203.21	1.38	0	-9163	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1027	5.37	0.77	12	0.09	784.00	5499.00	6400	20230921	-34.22	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
157	20241002	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-80	5	-1.86	85501720	20342	93.49	4250	4290	4155	5570	3005	4290	4203.21	1.38	0	-9126	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1027	5.37	0.77	12	0.08	784.00	5499.00	6400	20230921	-34.22	3800	20240806	10.79	6300	-33.17	20240201	3800	10.79	20240806	6300	-33.17	20240201	3800	10.79	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
158	20241002	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-85	5	-1.98	63329040	15064	69.23	4250	4290	4155	5570	3005	4290	4204.00	1.38	0	-7889	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1026	5.36	0.76	12	0.06	784.00	5499.00	6400	20230921	-34.30	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
159	20241002	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-90	5	-2.10	51520860	12257	56.33	4250	4290	4155	5570	3005	4290	4203.38	1.38	0	-6465	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1025	5.36	0.76	12	0.05	784.00	5499.00	6400	20230921	-34.38	3800	20240806	10.53	6300	-33.33	20240201	3800	10.53	20240806	6300	-33.33	20240201	3800	10.53	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N
160	20241002	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-85	5	-1.98	17190295	4056	18.64	4250	4290	4195	5570	3005	4290	4238.24	1.38	0	-3494	4533	4411	4333	4211	4133	4372	4172	122	1280	500	3260	5	1	24396458	1026	5.36	0.76	12	0.02	784.00	5499.00	6400	20230921	-34.30	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.59	N	071200	500	121 억		335822	N	N	0	N	00	N