KissMeData/219420/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	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	35	2	0.80	116900835	26787	76.83	4290	4475	4270	5710	3080	4395	4363.69	1.02	0	7026	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	508	40.64	1.14	12	0.23	109.00	3894.00	10300	20240322	-56.99	4150	20241025	6.75	10300	-56.99	20240322	4150	6.75	20241025	10300	-56.99	20240322	4150	6.75	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
3	20241031	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	45	2	1.02	114672725	26283	75.39	4290	4475	4270	5710	3080	4395	4362.62	1.02	0	7007	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	509	40.73	1.14	12	0.23	109.00	3894.00	10300	20240322	-56.89	4150	20241025	6.99	10300	-56.89	20240322	4150	6.99	20241025	10300	-56.89	20240322	4150	6.99	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
4	20241031	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	35	2	0.80	109845355	25194	72.26	4290	4475	4270	5710	3080	4395	4359.54	1.02	0	6748	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	508	40.64	1.14	12	0.22	109.00	3894.00	10300	20240322	-56.99	4150	20241025	6.75	10300	-56.99	20240322	4150	6.75	20241025	10300	-56.99	20240322	4150	6.75	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
5	20241031	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	50	2	1.14	87700975	20216	57.99	4290	4455	4270	5710	3080	4395	4337.31	1.02	0	4436	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	510	40.78	1.14	12	0.18	109.00	3894.00	10300	20240322	-56.84	4150	20241025	7.11	10300	-56.84	20240322	4150	7.11	20241025	10300	-56.84	20240322	4150	7.11	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
6	20241031	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	35	2	0.80	74714845	17289	49.59	4290	4435	4270	5710	3080	4395	4320.18	1.02	0	3206	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	508	40.64	1.14	12	0.15	109.00	3894.00	10300	20240322	-56.99	4150	20241025	6.75	10300	-56.99	20240322	4150	6.75	20241025	10300	-56.99	20240322	4150	6.75	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
7	20241031	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	10	2	0.23	63407880	14720	42.22	4290	4405	4270	5710	3080	4395	4305.72	1.02	0	2841	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	505	40.41	1.13	12	0.13	109.00	3894.00	10300	20240322	-57.23	4150	20241025	6.14	10300	-57.23	20240322	4150	6.14	20241025	10300	-57.23	20240322	4150	6.14	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
8	20241031	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-55	5	-1.25	58274800	13547	38.86	4290	4390	4270	5710	3080	4395	4299.49	1.02	0	2307	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	498	39.82	1.11	12	0.12	109.00	3894.00	10300	20240322	-57.86	4150	20241025	4.58	10300	-57.86	20240322	4150	4.58	20241025	10300	-57.86	20240322	4150	4.58	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
9	20241031	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-85	5	-1.93	24951185	5811	16.67	4290	4390	4280	5710	3080	4395	4288.08	1.02	0	-201	4461	4427	4411	4377	4361	4420	4370	11	1315	100	2720	5	1	11469507	494	39.54	1.11	12	0.05	109.00	3894.00	10300	20240322	-58.16	4150	20241025	3.86	10300	-58.16	20240322	4150	3.86	20241025	10300	-58.16	20240322	4150	3.86	20241025	2.69	N	219420	100	11 억		117471	N	N	0	N	00	N
10	20241030	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-35	5	-0.79	153692520	34858	78.56	4425	4445	4395	5750	3105	4430	4409.14	1.01	0	1390	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	504	40.32	1.13	12	0.30	109.00	3894.00	10300	20240322	-57.33	4150	20241025	5.90	10300	-57.33	20240322	4150	5.90	20241025	10300	-57.33	20240322	4150	5.90	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
11	20241030	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-30	5	-0.68	141337465	32049	72.23	4425	4445	4395	5750	3105	4430	4410.04	1.01	0	2808	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	505	40.37	1.13	12	0.28	109.00	3894.00	10300	20240322	-57.28	4150	20241025	6.02	10300	-57.28	20240322	4150	6.02	20241025	10300	-57.28	20240322	4150	6.02	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
12	20241030	141104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-15	5	-0.34	119148905	27009	60.87	4425	4445	4395	5750	3105	4430	4411.45	1.01	0	3420	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	506	40.50	1.13	12	0.24	109.00	3894.00	10300	20240322	-57.14	4150	20241025	6.39	10300	-57.14	20240322	4150	6.39	20241025	10300	-57.14	20240322	4150	6.39	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
13	20241030	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-20	5	-0.45	92711885	21004	47.34	4425	4445	4395	5750	3105	4430	4414.01	1.01	0	3628	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	506	40.46	1.13	12	0.18	109.00	3894.00	10300	20240322	-57.18	4150	20241025	6.27	10300	-57.18	20240322	4150	6.27	20241025	10300	-57.18	20240322	4150	6.27	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
14	20241030	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-30	5	-0.68	85210625	19308	43.51	4425	4445	4395	5750	3105	4430	4413.23	1.01	0	4044	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	505	40.37	1.13	12	0.17	109.00	3894.00	10300	20240322	-57.28	4150	20241025	6.02	10300	-57.28	20240322	4150	6.02	20241025	10300	-57.28	20240322	4150	6.02	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
15	20241030	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-5	5	-0.11	63960995	14482	32.64	4425	4445	4395	5750	3105	4430	4416.59	1.01	0	3799	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	508	40.60	1.14	12	0.13	109.00	3894.00	10300	20240322	-57.04	4150	20241025	6.63	10300	-57.04	20240322	4150	6.63	20241025	10300	-57.04	20240322	4150	6.63	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
16	20241030	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-25	5	-0.56	32750010	7412	16.70	4425	4445	4395	5750	3105	4430	4418.51	1.01	0	3058	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	505	40.41	1.13	12	0.06	109.00	3894.00	10300	20240322	-57.23	4150	20241025	6.14	10300	-57.23	20240322	4150	6.14	20241025	10300	-57.23	20240322	4150	6.14	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
17	20241030	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	5	2	0.11	13190100	2992	6.74	4425	4435	4395	5750	3105	4430	4408.46	1.01	0	1398	4500	4465	4410	4375	4320	4482	4392	11	1320	100	2740	5	1	11469507	509	40.69	1.14	12	0.03	109.00	3894.00	10300	20240322	-56.94	4150	20241025	6.87	10300	-56.94	20240322	4150	6.87	20241025	10300	-56.94	20240322	4150	6.87	20241025	2.52	N	219420	100	11 억		116081	N	N	0	N	00	N
18	20241029	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	30	2	0.68	193793350	44172	5.02	4400	4445	4355	5720	3080	4400	4387.09	0.96	0	5692	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	508	40.64	1.14	12	0.39	109.00	3894.00	10300	20240322	-56.99	4150	20241025	6.75	10300	-56.99	20240322	4150	6.75	20241025	10300	-56.99	20240322	4150	6.75	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
19	20241029	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	35	2	0.80	181429830	41380	4.70	4400	4440	4355	5720	3080	4400	4384.29	0.96	0	5236	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	509	40.69	1.14	12	0.36	109.00	3894.00	10300	20240322	-56.94	4150	20241025	6.87	10300	-56.94	20240322	4150	6.87	20241025	10300	-56.94	20240322	4150	6.87	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
20	20241029	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-15	5	-0.34	131872570	30093	3.42	4400	4410	4355	5720	3080	4400	4381.87	0.96	0	-2083	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	503	40.23	1.13	12	0.26	109.00	3894.00	10300	20240322	-57.43	4150	20241025	5.66	10300	-57.43	20240322	4150	5.66	20241025	10300	-57.43	20240322	4150	5.66	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
21	20241029	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-25	5	-0.57	119827920	27331	3.11	4400	4410	4355	5720	3080	4400	4384.03	0.96	0	-2569	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	502	40.14	1.12	12	0.24	109.00	3894.00	10300	20240322	-57.52	4150	20241025	5.42	10300	-57.52	20240322	4150	5.42	20241025	10300	-57.52	20240322	4150	5.42	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
22	20241029	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-25	5	-0.57	113129405	25797	2.93	4400	4410	4355	5720	3080	4400	4385.08	0.96	0	-2582	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	502	40.14	1.12	12	0.22	109.00	3894.00	10300	20240322	-57.52	4150	20241025	5.42	10300	-57.52	20240322	4150	5.42	20241025	10300	-57.52	20240322	4150	5.42	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
23	20241029	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-30	5	-0.68	104327585	23787	2.70	4400	4410	4355	5720	3080	4400	4385.61	0.96	0	-3134	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	501	40.09	1.12	12	0.21	109.00	3894.00	10300	20240322	-57.57	4150	20241025	5.30	10300	-57.57	20240322	4150	5.30	20241025	10300	-57.57	20240322	4150	5.30	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
24	20241029	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-25	5	-0.57	87514110	19948	2.27	4400	4410	4355	5720	3080	4400	4386.78	0.96	0	-3105	5086	4742	4476	4132	3866	4915	4305	11	1320	100	2720	5	1	11469507	502	40.14	1.12	12	0.17	109.00	3894.00	10300	20240322	-57.52	4150	20241025	5.42	10300	-57.52	20240322	4150	5.42	20241025	10300	-57.52	20240322	4150	5.42	20241025	2.55	N	219420	100	11 억		110108	N	N	0	N	00	N
25	20241028	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	205	2	4.89	4052899965	877750	2320.49	4210	4820	4210	5450	2940	4195	4617.44	1.18	0	-21169	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	505	40.37	1.13	12	7.65	109.00	3894.00	10300	20240322	-57.28	4150	20241025	6.02	10300	-57.28	20240322	4150	6.02	20241025	10300	-57.28	20240322	4150	6.02	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
26	20241028	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	135	2	3.22	4003314705	866403	2290.50	4210	4820	4210	5450	2940	4195	4620.62	1.18	0	-24081	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	497	39.72	1.11	12	7.55	109.00	3894.00	10300	20240322	-57.96	4150	20241025	4.34	10300	-57.96	20240322	4150	4.34	20241025	10300	-57.96	20240322	4150	4.34	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
27	20241028	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	175	2	4.17	3914708255	846020	2236.61	4210	4820	4210	5450	2940	4195	4627.21	1.18	0	-23858	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	501	40.09	1.12	12	7.38	109.00	3894.00	10300	20240322	-57.57	4150	20241025	5.30	10300	-57.57	20240322	4150	5.30	20241025	10300	-57.57	20240322	4150	5.30	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
28	20241028	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	190	2	4.53	3873411070	836562	2211.61	4210	4820	4210	5450	2940	4195	4630.15	1.18	0	-26463	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	503	40.23	1.13	12	7.29	109.00	3894.00	10300	20240322	-57.43	4150	20241025	5.66	10300	-57.43	20240322	4150	5.66	20241025	10300	-57.43	20240322	4150	5.66	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
29	20241028	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	160	2	3.81	3839169340	828708	2190.84	4210	4820	4210	5450	2940	4195	4632.72	1.18	0	-30141	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	499	39.95	1.12	12	7.23	109.00	3894.00	10300	20240322	-57.72	4150	20241025	4.94	10300	-57.72	20240322	4150	4.94	20241025	10300	-57.72	20240322	4150	4.94	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
30	20241028	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	250	2	5.96	3708718730	798981	2112.25	4210	4820	4210	5450	2940	4195	4641.81	1.18	0	-34801	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	510	40.78	1.14	12	6.97	109.00	3894.00	10300	20240322	-56.84	4150	20241025	7.11	10300	-56.84	20240322	4150	7.11	20241025	10300	-56.84	20240322	4150	7.11	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
31	20241028	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	505	2	12.04	2758325555	590219	1560.35	4210	4820	4210	5450	2940	4195	4673.39	1.18	0	-25648	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	539	43.12	1.21	12	5.15	109.00	3894.00	10300	20240322	-54.37	4150	20241025	13.25	10300	-54.37	20240322	4150	13.25	20241025	10300	-54.37	20240322	4150	13.25	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
32	20241028	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	65	2	1.55	12006225	2836	7.50	4210	4260	4210	5450	2940	4195	4233.51	1.18	0	1941	4471	4332	4241	4102	4011	4287	4057	11	1255	100	2600	5	1	11469507	489	39.08	1.09	12	0.02	109.00	3894.00	10300	20240322	-58.64	4150	20241025	2.65	10300	-58.64	20240322	4150	2.65	20241025	10300	-58.64	20240322	4150	2.65	20241025	2.58	N	219420	100	11 억		135237	N	N	0	N	00	N
33	20241025	161027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4195	-90	5	-2.10	156148930	37042	114.33	4285	4380	4150	5570	3000	4285	4215.90	1.24	0	-6539	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	481	38.49	1.08	12	0.32	109.00	3894.00	10300	20240322	-59.27	4150	20241025	1.08	10300	-59.27	20240322	4150	1.08	20241025	10300	-59.27	20240322	4150	1.08	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
34	20241025	151029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4195	-90	5	-2.10	145060060	34398	106.17	4285	4380	4150	5570	3000	4285	4217.11	1.24	0	-6225	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	481	38.49	1.08	12	0.30	109.00	3894.00	10300	20240322	-59.27	4150	20241025	1.08	10300	-59.27	20240322	4150	1.08	20241025	10300	-59.27	20240322	4150	1.08	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
35	20241025	141027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4195	-90	5	-2.10	105186955	24868	76.76	4285	4380	4195	5570	3000	4285	4229.81	1.24	0	-1619	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	481	38.49	1.08	12	0.22	109.00	3894.00	10300	20240322	-59.27	4195	20241025	0.00	10300	-59.27	20240322	4195	0.00	20241025	10300	-59.27	20240322	4195	0.00	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
36	20241025	131029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4225	-60	5	-1.40	64308860	15132	46.71	4285	4380	4200	5570	3000	4285	4249.86	1.24	0	-1614	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	485	38.76	1.09	12	0.13	109.00	3894.00	10300	20240322	-58.98	4200	20241025	0.60	10300	-58.98	20240322	4200	0.60	20241025	10300	-58.98	20240322	4200	0.60	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
37	20241025	121031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4240	-45	5	-1.05	47400395	11119	34.32	4285	4380	4220	5570	3000	4285	4263.01	1.24	0	-2631	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	486	38.90	1.09	12	0.10	109.00	3894.00	10300	20240322	-58.83	4220	20241025	0.47	10300	-58.83	20240322	4220	0.47	20241025	10300	-58.83	20240322	4220	0.47	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
38	20241025	111025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4245	-40	5	-0.93	39600345	9282	28.65	4285	4380	4220	5570	3000	4285	4266.36	1.24	0	-2399	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	487	38.94	1.09	12	0.08	109.00	3894.00	10300	20240322	-58.79	4220	20241025	0.59	10300	-58.79	20240322	4220	0.59	20241025	10300	-58.79	20240322	4220	0.59	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
39	20241025	101026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4255	-30	5	-0.70	26801925	6260	19.32	4285	4380	4245	5570	3000	4285	4281.46	1.24	0	-1666	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	488	39.04	1.09	12	0.05	109.00	3894.00	10300	20240322	-58.69	4245	20241025	0.24	10300	-58.69	20240322	4245	0.24	20241025	10300	-58.69	20240322	4245	0.24	20241025	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
40	20241025	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	30	2	0.70	12457660	2901	8.95	4285	4380	4285	5570	3000	4285	4294.26	1.24	0	358	4465	4375	4325	4235	4185	4350	4210	11	1285	100	2650	5	1	11469507	495	39.59	1.11	12	0.03	109.00	3894.00	10300	20240322	-58.11	4275	20241024	0.94	10300	-58.11	20240322	4275	0.94	20241024	10300	-58.11	20240322	4275	0.94	20241024	2.61	N	219420	100	11 억		141901	N	N	0	N	00	N
41	20241024	161007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4285	-130	5	-2.94	137842240	31998	91.37	4345	4415	4275	5730	3095	4415	4307.87	1.31	0	-8873	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	491	39.31	1.10	12	0.28	109.00	3894.00	10300	20240322	-58.40	4275	20241024	0.23	10300	-58.40	20240322	4275	0.23	20241024	10300	-58.40	20240322	4275	0.23	20241024	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
42	20241024	151017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4280	-135	5	-3.06	119197570	27646	78.94	4345	4415	4280	5730	3095	4415	4311.57	1.31	0	-7794	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	491	39.27	1.10	12	0.24	109.00	3894.00	10300	20240322	-58.45	4280	20241024	0.00	10300	-58.45	20240322	4280	0.00	20241024	10300	-58.45	20240322	4280	0.00	20241024	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
43	20241024	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-95	5	-2.15	94471515	21879	62.47	4345	4415	4300	5730	3095	4415	4317.91	1.31	0	-6471	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	495	39.63	1.11	12	0.19	109.00	3894.00	10300	20240322	-58.06	4280	20240806	0.93	10300	-58.06	20240322	4280	0.93	20240806	10300	-58.06	20240322	4280	0.93	20240806	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
44	20241024	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	-105	5	-2.38	75476220	17473	49.89	4345	4415	4300	5730	3095	4415	4319.59	1.31	0	-4883	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	494	39.54	1.11	12	0.15	109.00	3894.00	10300	20240322	-58.16	4280	20240806	0.70	10300	-58.16	20240322	4280	0.70	20240806	10300	-58.16	20240322	4280	0.70	20240806	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
45	20241024	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-85	5	-1.93	70644905	16352	46.69	4345	4415	4300	5730	3095	4415	4320.26	1.31	0	-5023	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	497	39.72	1.11	12	0.14	109.00	3894.00	10300	20240322	-57.96	4280	20240806	1.17	10300	-57.96	20240322	4280	1.17	20240806	10300	-57.96	20240322	4280	1.17	20240806	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
46	20241024	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-85	5	-1.93	58918405	13630	38.92	4345	4415	4300	5730	3095	4415	4322.70	1.31	0	-5172	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	497	39.72	1.11	12	0.12	109.00	3894.00	10300	20240322	-57.96	4280	20240806	1.17	10300	-57.96	20240322	4280	1.17	20240806	10300	-57.96	20240322	4280	1.17	20240806	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
47	20241024	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-85	5	-1.93	45855765	10606	30.28	4345	4415	4300	5730	3095	4415	4323.57	1.31	0	-5151	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	497	39.72	1.11	12	0.09	109.00	3894.00	10300	20240322	-57.96	4280	20240806	1.17	10300	-57.96	20240322	4280	1.17	20240806	10300	-57.96	20240322	4280	1.17	20240806	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
48	20241024	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-80	5	-1.81	15561335	3580	10.22	4345	4415	4320	5730	3095	4415	4346.74	1.31	0	-739	4528	4471	4383	4326	4238	4500	4355	11	1315	100	2730	5	1	11469507	497	39.77	1.11	12	0.03	109.00	3894.00	10300	20240322	-57.91	4280	20240806	1.29	10300	-57.91	20240322	4280	1.29	20240806	10300	-57.91	20240322	4280	1.29	20240806	2.76	N	219420	100	11 억		150642	N	N	0	N	00	N
49	20241023	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	20	2	0.46	146888320	33781	79.72	4350	4440	4295	5710	3080	4395	4347.55	1.29	0	2848	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	506	40.50	1.13	12	0.29	109.00	3894.00	10300	20240322	-57.14	4280	20240806	3.15	10300	-57.14	20240322	4280	3.15	20240806	10300	-57.14	20240322	4280	3.15	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
50	20241023	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	20	2	0.46	137437965	31637	74.66	4350	4440	4295	5710	3080	4395	4343.40	1.29	0	3212	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	506	40.50	1.13	12	0.28	109.00	3894.00	10300	20240322	-57.14	4280	20240806	3.15	10300	-57.14	20240322	4280	3.15	20240806	10300	-57.14	20240322	4280	3.15	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
51	20241023	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	20	2	0.46	124074350	28616	67.54	4350	4415	4295	5710	3080	4395	4334.79	1.29	0	3334	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	506	40.50	1.13	12	0.25	109.00	3894.00	10300	20240322	-57.14	4280	20240806	3.15	10300	-57.14	20240322	4280	3.15	20240806	10300	-57.14	20240322	4280	3.15	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
52	20241023	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-45	5	-1.02	103304595	23876	56.35	4350	4385	4295	5710	3080	4395	4325.25	1.29	0	825	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	499	39.91	1.12	12	0.21	109.00	3894.00	10300	20240322	-57.77	4280	20240806	1.64	10300	-57.77	20240322	4280	1.64	20240806	10300	-57.77	20240322	4280	1.64	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
53	20241023	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-55	5	-1.25	94278920	21798	51.44	4350	4385	4295	5710	3080	4395	4323.48	1.29	0	-372	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	498	39.82	1.11	12	0.19	109.00	3894.00	10300	20240322	-57.86	4280	20240806	1.40	10300	-57.86	20240322	4280	1.40	20240806	10300	-57.86	20240322	4280	1.40	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
54	20241023	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-80	5	-1.82	87213740	20166	47.59	4350	4385	4295	5710	3080	4395	4323.01	1.29	0	-1531	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	495	39.59	1.11	12	0.18	109.00	3894.00	10300	20240322	-58.11	4280	20240806	0.82	10300	-58.11	20240322	4280	0.82	20240806	10300	-58.11	20240322	4280	0.82	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
55	20241023	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-55	5	-1.25	63225100	14605	34.47	4350	4385	4295	5710	3080	4395	4326.66	1.29	0	-912	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	498	39.82	1.11	12	0.13	109.00	3894.00	10300	20240322	-57.86	4280	20240806	1.40	10300	-57.86	20240322	4280	1.40	20240806	10300	-57.86	20240322	4280	1.40	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
56	20241023	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	-10	5	-0.23	10116845	2320	5.48	4350	4385	4345	5710	3080	4395	4351.29	1.29	0	466	4681	4537	4451	4307	4221	4495	4265	11	1315	100	2720	5	1	11469507	503	40.23	1.13	12	0.02	109.00	3894.00	10300	20240322	-57.43	4280	20240806	2.45	10300	-57.43	20240322	4280	2.45	20240806	10300	-57.43	20240322	4280	2.45	20240806	2.79	N	219420	100	11 억		148119	N	N	0	N	00	N
57	20241022	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-155	5	-3.41	187316320	42339	188.51	4540	4595	4365	5910	3185	4550	4424.22	1.34	0	-5765	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	504	40.32	1.13	12	0.37	109.00	3894.00	10300	20240322	-57.33	4280	20240806	2.69	10300	-57.33	20240322	4280	2.69	20240806	10300	-57.33	20240322	4280	2.69	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
58	20241022	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-155	5	-3.41	170561350	38513	171.47	4540	4595	4370	5910	3185	4550	4428.67	1.34	0	-5611	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	504	40.32	1.13	12	0.34	109.00	3894.00	10300	20240322	-57.33	4280	20240806	2.69	10300	-57.33	20240322	4280	2.69	20240806	10300	-57.33	20240322	4280	2.69	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
59	20241022	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-125	5	-2.75	118928325	26759	119.14	4540	4595	4380	5910	3185	4550	4444.42	1.34	0	-6990	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	508	40.60	1.14	12	0.23	109.00	3894.00	10300	20240322	-57.04	4280	20240806	3.39	10300	-57.04	20240322	4280	3.39	20240806	10300	-57.04	20240322	4280	3.39	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
60	20241022	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	-105	5	-2.31	101373815	22806	101.54	4540	4595	4380	5910	3185	4550	4445.05	1.34	0	-5207	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	510	40.78	1.14	12	0.20	109.00	3894.00	10300	20240322	-56.84	4280	20240806	3.86	10300	-56.84	20240322	4280	3.86	20240806	10300	-56.84	20240322	4280	3.86	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
61	20241022	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-115	5	-2.53	95646515	21514	95.79	4540	4595	4380	5910	3185	4550	4445.78	1.34	0	-5104	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	509	40.69	1.14	12	0.19	109.00	3894.00	10300	20240322	-56.94	4280	20240806	3.62	10300	-56.94	20240322	4280	3.62	20240806	10300	-56.94	20240322	4280	3.62	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
62	20241022	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	-130	5	-2.86	93406330	21008	93.54	4540	4595	4380	5910	3185	4550	4446.23	1.34	0	-5034	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	507	40.55	1.14	12	0.18	109.00	3894.00	10300	20240322	-57.09	4280	20240806	3.27	10300	-57.09	20240322	4280	3.27	20240806	10300	-57.09	20240322	4280	3.27	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
63	20241022	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	-110	5	-2.42	53121015	11864	52.82	4540	4595	4440	5910	3185	4550	4477.50	1.34	0	-5496	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	509	40.73	1.14	12	0.10	109.00	3894.00	10300	20240322	-56.89	4280	20240806	3.74	10300	-56.89	20240322	4280	3.74	20240806	10300	-56.89	20240322	4280	3.74	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
64	20241022	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4505	-45	5	-0.99	15803190	3500	15.58	4540	4545	4480	5910	3185	4550	4515.20	1.34	0	-2685	4643	4596	4563	4516	4483	4580	4500	11	1360	100	2820	5	1	11469507	517	41.33	1.16	12	0.03	109.00	3894.00	10300	20240322	-56.26	4280	20240806	5.26	10300	-56.26	20240322	4280	5.26	20240806	10300	-56.26	20240322	4280	5.26	20240806	2.91	N	219420	100	11 억		153864	N	N	0	N	00	N
65	20241021	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	5	2	0.11	102203430	22359	44.36	4570	4610	4530	5900	3185	4545	4571.03	1.29	0	5631	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	522	41.74	1.17	12	0.19	109.00	3894.00	10300	20240322	-55.83	4280	20240806	6.31	10300	-55.83	20240322	4280	6.31	20240806	10300	-55.83	20240322	4280	6.31	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
66	20241021	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	15	2	0.33	101001165	22095	43.84	4570	4610	4530	5900	3185	4545	4571.22	1.29	0	5819	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	523	41.83	1.17	12	0.19	109.00	3894.00	10300	20240322	-55.73	4280	20240806	6.54	10300	-55.73	20240322	4280	6.54	20240806	10300	-55.73	20240322	4280	6.54	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
67	20241021	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	55	2	1.21	60044960	13099	25.99	4570	4610	4530	5900	3185	4545	4583.93	1.29	0	3049	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	528	42.20	1.18	12	0.11	109.00	3894.00	10300	20240322	-55.34	4280	20240806	7.48	10300	-55.34	20240322	4280	7.48	20240806	10300	-55.34	20240322	4280	7.48	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
68	20241021	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	40	2	0.88	42824635	9343	18.54	4570	4610	4530	5900	3185	4545	4583.61	1.29	0	1497	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	526	42.06	1.18	12	0.08	109.00	3894.00	10300	20240322	-55.49	4280	20240806	7.13	10300	-55.49	20240322	4280	7.13	20240806	10300	-55.49	20240322	4280	7.13	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
69	20241021	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	55	2	1.21	28411485	6200	12.30	4570	4610	4530	5900	3185	4545	4582.50	1.29	0	649	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	528	42.20	1.18	12	0.05	109.00	3894.00	10300	20240322	-55.34	4280	20240806	7.48	10300	-55.34	20240322	4280	7.48	20240806	10300	-55.34	20240322	4280	7.48	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
70	20241021	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	65	2	1.43	19052235	4163	8.26	4570	4610	4530	5900	3185	4545	4576.56	1.29	0	296	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	529	42.29	1.18	12	0.04	109.00	3894.00	10300	20240322	-55.24	4280	20240806	7.71	10300	-55.24	20240322	4280	7.71	20240806	10300	-55.24	20240322	4280	7.71	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
71	20241021	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	30	2	0.66	7936945	1743	3.46	4570	4590	4530	5900	3185	4545	4553.61	1.29	0	-736	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	525	41.97	1.17	12	0.02	109.00	3894.00	10300	20240322	-55.58	4280	20240806	6.89	10300	-55.58	20240322	4280	6.89	20240806	10300	-55.58	20240322	4280	6.89	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
72	20241021	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	-10	5	-0.22	3988385	876	1.74	4570	4580	4535	5900	3185	4545	4552.95	1.29	0	-441	4751	4647	4591	4487	4431	4620	4460	11	1355	100	2810	5	1	11469507	520	41.61	1.16	12	0.01	109.00	3894.00	10300	20240322	-55.97	4280	20240806	5.96	10300	-55.97	20240322	4280	5.96	20240806	10300	-55.97	20240322	4280	5.96	20240806	2.99	N	219420	100	11 억		148313	N	N	0	N	00	N
73	20241018	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-105	5	-2.26	228642720	50072	105.89	4605	4695	4535	6040	3255	4650	4566.28	1.33	0	-4374	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	521	41.70	1.17	12	0.44	109.00	3894.00	10300	20240322	-55.87	4280	20240806	6.19	10300	-55.87	20240322	4280	6.19	20240806	10300	-55.87	20240322	4280	6.19	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
74	20241018	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-85	5	-1.83	218318075	47803	101.09	4605	4695	4535	6040	3255	4650	4567.04	1.33	0	-4026	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	524	41.88	1.17	12	0.42	109.00	3894.00	10300	20240322	-55.68	4280	20240806	6.66	10300	-55.68	20240322	4280	6.66	20240806	10300	-55.68	20240322	4280	6.66	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
75	20241018	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-95	5	-2.04	178594995	39082	82.65	4605	4695	4535	6040	3255	4650	4569.75	1.33	0	-6402	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	522	41.79	1.17	12	0.34	109.00	3894.00	10300	20240322	-55.78	4280	20240806	6.43	10300	-55.78	20240322	4280	6.43	20240806	10300	-55.78	20240322	4280	6.43	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
76	20241018	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	-75	5	-1.61	167833740	36718	77.65	4605	4695	4535	6040	3255	4650	4570.88	1.33	0	-4880	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	525	41.97	1.17	12	0.32	109.00	3894.00	10300	20240322	-55.58	4280	20240806	6.89	10300	-55.58	20240322	4280	6.89	20240806	10300	-55.58	20240322	4280	6.89	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
77	20241018	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-70	5	-1.51	128438845	28063	59.34	4605	4695	4550	6040	3255	4650	4576.80	1.33	0	-3234	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	525	42.02	1.18	12	0.24	109.00	3894.00	10300	20240322	-55.53	4280	20240806	7.01	10300	-55.53	20240322	4280	7.01	20240806	10300	-55.53	20240322	4280	7.01	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
78	20241018	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-70	5	-1.51	119392525	26090	55.17	4605	4695	4550	6040	3255	4650	4576.18	1.33	0	-2115	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	525	42.02	1.18	12	0.23	109.00	3894.00	10300	20240322	-55.53	4280	20240806	7.01	10300	-55.53	20240322	4280	7.01	20240806	10300	-55.53	20240322	4280	7.01	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
79	20241018	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-80	5	-1.72	65547400	14289	30.22	4605	4695	4560	6040	3255	4650	4587.26	1.33	0	-3527	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	524	41.93	1.17	12	0.12	109.00	3894.00	10300	20240322	-55.63	4280	20240806	6.78	10300	-55.63	20240322	4280	6.78	20240806	10300	-55.63	20240322	4280	6.78	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
80	20241018	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-15	5	-0.32	5235870	1136	2.40	4605	4695	4605	6040	3255	4650	4609.04	1.33	0	183	4876	4762	4656	4542	4436	4820	4600	11	1390	100	2880	5	1	11469507	532	42.52	1.19	12	0.01	109.00	3894.00	10300	20240322	-55.00	4280	20240806	8.29	10300	-55.00	20240322	4280	8.29	20240806	10300	-55.00	20240322	4280	8.29	20240806	3.04	N	219420	100	11 억		152687	N	N	0	N	00	N
81	20241017	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	10	2	0.22	214159730	46137	110.24	4600	4770	4550	6030	3250	4640	4641.80	1.39	0	-7173	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	533	42.66	1.19	12	0.40	109.00	3894.00	10300	20240322	-54.85	4280	20240806	8.64	10300	-54.85	20240322	4280	8.64	20240806	10300	-54.85	20240322	4280	8.64	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
82	20241017	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-15	5	-0.32	202051625	43519	103.99	4600	4770	4550	6030	3250	4640	4642.84	1.39	0	-6950	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	530	42.43	1.19	12	0.38	109.00	3894.00	10300	20240322	-55.10	4280	20240806	8.06	10300	-55.10	20240322	4280	8.06	20240806	10300	-55.10	20240322	4280	8.06	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
83	20241017	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	30	2	0.65	154888375	33358	79.71	4600	4770	4550	6030	3250	4640	4643.22	1.39	0	-7045	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	536	42.84	1.20	12	0.29	109.00	3894.00	10300	20240322	-54.66	4280	20240806	9.11	10300	-54.66	20240322	4280	9.11	20240806	10300	-54.66	20240322	4280	9.11	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
84	20241017	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	15	2	0.32	142481810	30700	73.36	4600	4770	4550	6030	3250	4640	4641.10	1.39	0	-6945	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	534	42.71	1.20	12	0.27	109.00	3894.00	10300	20240322	-54.81	4280	20240806	8.76	10300	-54.81	20240322	4280	8.76	20240806	10300	-54.81	20240322	4280	8.76	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
85	20241017	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	5	2	0.11	134414170	28969	69.22	4600	4770	4550	6030	3250	4640	4639.93	1.39	0	-6351	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	533	42.61	1.19	12	0.25	109.00	3894.00	10300	20240322	-54.90	4280	20240806	8.53	10300	-54.90	20240322	4280	8.53	20240806	10300	-54.90	20240322	4280	8.53	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
86	20241017	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	0	3	0.00	124944615	26929	64.35	4600	4770	4550	6030	3250	4640	4639.78	1.39	0	-6453	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	532	42.57	1.19	12	0.23	109.00	3894.00	10300	20240322	-54.95	4280	20240806	8.41	10300	-54.95	20240322	4280	8.41	20240806	10300	-54.95	20240322	4280	8.41	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
87	20241017	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	40	2	0.86	110683020	23866	57.03	4600	4770	4550	6030	3250	4640	4637.69	1.39	0	-5030	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	537	42.94	1.20	12	0.21	109.00	3894.00	10300	20240322	-54.56	4280	20240806	9.35	10300	-54.56	20240322	4280	9.35	20240806	10300	-54.56	20240322	4280	9.35	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
88	20241017	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-5	5	-0.11	31828755	6908	16.51	4600	4650	4600	6030	3250	4640	4607.52	1.39	0	538	4776	4707	4666	4597	4556	4687	4577	11	1390	100	2870	5	1	11469507	532	42.52	1.19	12	0.06	109.00	3894.00	10300	20240322	-55.00	4280	20240806	8.29	10300	-55.00	20240322	4280	8.29	20240806	10300	-55.00	20240322	4280	8.29	20240806	3.04	N	219420	100	11 억		159796	N	N	0	N	00	N
89	20241016	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-120	5	-2.52	193437770	41490	134.43	4730	4735	4625	6180	3335	4760	4662.27	1.43	0	-3756	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	532	42.57	1.19	12	0.36	109.00	3894.00	10300	20240322	-54.95	4280	20240806	8.41	10300	-54.95	20240322	4280	8.41	20240806	10300	-54.95	20240322	4280	8.41	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
90	20241016	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-110	5	-2.31	171721115	36803	119.24	4730	4735	4630	6180	3335	4760	4665.94	1.43	0	-4105	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	533	42.66	1.19	12	0.32	109.00	3894.00	10300	20240322	-54.85	4280	20240806	8.64	10300	-54.85	20240322	4280	8.64	20240806	10300	-54.85	20240322	4280	8.64	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
91	20241016	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-80	5	-1.68	118948495	25437	82.42	4730	4735	4650	6180	3335	4760	4676.19	1.43	0	-1447	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	537	42.94	1.20	12	0.22	109.00	3894.00	10300	20240322	-54.56	4280	20240806	9.35	10300	-54.56	20240322	4280	9.35	20240806	10300	-54.56	20240322	4280	9.35	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
92	20241016	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-50	5	-1.05	109284790	23363	75.70	4730	4735	4650	6180	3335	4760	4677.67	1.43	0	-1797	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	540	43.21	1.21	12	0.20	109.00	3894.00	10300	20240322	-54.27	4280	20240806	10.05	10300	-54.27	20240322	4280	10.05	20240806	10300	-54.27	20240322	4280	10.05	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
93	20241016	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-100	5	-2.10	103804990	22199	71.93	4730	4735	4650	6180	3335	4760	4676.10	1.43	0	-1511	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	534	42.75	1.20	12	0.19	109.00	3894.00	10300	20240322	-54.76	4280	20240806	8.88	10300	-54.76	20240322	4280	8.88	20240806	10300	-54.76	20240322	4280	8.88	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
94	20241016	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-95	5	-2.00	84860490	18138	58.77	4730	4735	4650	6180	3335	4760	4678.58	1.43	0	-1522	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	535	42.80	1.20	12	0.16	109.00	3894.00	10300	20240322	-54.71	4280	20240806	9.00	10300	-54.71	20240322	4280	9.00	20240806	10300	-54.71	20240322	4280	9.00	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
95	20241016	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	-65	5	-1.37	46312980	9890	32.04	4730	4735	4650	6180	3335	4760	4682.78	1.43	0	160	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	538	43.07	1.21	12	0.09	109.00	3894.00	10300	20240322	-54.42	4280	20240806	9.70	10300	-54.42	20240322	4280	9.70	20240806	10300	-54.42	20240322	4280	9.70	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
96	20241016	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-90	5	-1.89	21946405	4667	15.12	4730	4735	4670	6180	3335	4760	4702.42	1.43	0	-916	4926	4842	4776	4692	4626	4810	4660	11	1420	100	2950	5	1	11469507	536	42.84	1.20	12	0.04	109.00	3894.00	10300	20240322	-54.66	4280	20240806	9.11	10300	-54.66	20240322	4280	9.11	20240806	10300	-54.66	20240322	4280	9.11	20240806	3.04	N	219420	100	11 억		163552	N	N	0	N	00	N
97	20241015	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-15	5	-0.31	144622900	30376	64.19	4775	4860	4710	6200	3345	4775	4761.09	1.39	0	4603	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	546	43.67	1.22	12	0.26	109.00	3894.00	10300	20240322	-53.79	4280	20240806	11.21	10300	-53.79	20240322	4280	11.21	20240806	10300	-53.79	20240322	4280	11.21	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
98	20241015	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-15	5	-0.31	141415040	29702	62.76	4775	4860	4710	6200	3345	4775	4761.13	1.39	0	4810	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	546	43.67	1.22	12	0.26	109.00	3894.00	10300	20240322	-53.79	4280	20240806	11.21	10300	-53.79	20240322	4280	11.21	20240806	10300	-53.79	20240322	4280	11.21	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
99	20241015	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-35	5	-0.73	128524725	26981	57.01	4775	4860	4710	6200	3345	4775	4763.53	1.39	0	4082	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	544	43.49	1.22	12	0.24	109.00	3894.00	10300	20240322	-53.98	4280	20240806	10.75	10300	-53.98	20240322	4280	10.75	20240806	10300	-53.98	20240322	4280	10.75	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
100	20241015	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-10	5	-0.21	125804415	26409	55.81	4775	4860	4710	6200	3345	4775	4763.69	1.39	0	4034	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	547	43.72	1.22	12	0.23	109.00	3894.00	10300	20240322	-53.74	4280	20240806	11.33	10300	-53.74	20240322	4280	11.33	20240806	10300	-53.74	20240322	4280	11.33	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
101	20241015	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-25	5	-0.52	100868645	21132	44.65	4775	4860	4715	6200	3345	4775	4773.27	1.39	0	3924	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	545	43.58	1.22	12	0.18	109.00	3894.00	10300	20240322	-53.88	4280	20240806	10.98	10300	-53.88	20240322	4280	10.98	20240806	10300	-53.88	20240322	4280	10.98	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
102	20241015	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	0	3	0.00	54872920	11441	24.18	4775	4860	4750	6200	3345	4775	4796.16	1.39	0	2565	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	548	43.81	1.23	12	0.10	109.00	3894.00	10300	20240322	-53.64	4280	20240806	11.57	10300	-53.64	20240322	4280	11.57	20240806	10300	-53.64	20240322	4280	11.57	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
103	20241015	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-15	5	-0.31	47004490	9786	20.68	4775	4860	4760	6200	3345	4775	4803.24	1.39	0	1759	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	546	43.67	1.22	12	0.09	109.00	3894.00	10300	20240322	-53.79	4280	20240806	11.21	10300	-53.79	20240322	4280	11.21	20240806	10300	-53.79	20240322	4280	11.21	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
104	20241015	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	60	2	1.26	17586155	3647	7.71	4775	4860	4775	6200	3345	4775	4822.09	1.39	0	3205	4915	4845	4790	4720	4665	4817	4692	11	1425	100	2960	5	1	11469507	555	44.36	1.24	12	0.03	109.00	3894.00	10300	20240322	-53.06	4280	20240806	12.97	10300	-53.06	20240322	4280	12.97	20240806	10300	-53.06	20240322	4280	12.97	20240806	3.10	N	219420	100	11 억		158949	N	N	0	N	00	N
105	20241014	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-45	5	-0.93	225353205	47176	105.34	4820	4860	4735	6260	3375	4820	4776.45	1.36	0	2840	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	548	43.81	1.23	12	0.41	109.00	3894.00	10300	20240322	-53.64	4280	20240806	11.57	10300	-53.64	20240322	4280	11.57	20240806	10300	-53.64	20240322	4280	11.57	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
106	20241014	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	15	2	0.31	218995700	45849	102.38	4820	4860	4735	6260	3375	4820	4776.02	1.36	0	2018	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	555	44.36	1.24	12	0.40	109.00	3894.00	10300	20240322	-53.06	4280	20240806	12.97	10300	-53.06	20240322	4280	12.97	20240806	10300	-53.06	20240322	4280	12.97	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
107	20241014	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	15	2	0.31	206339340	43227	96.53	4820	4860	4735	6260	3375	4820	4772.90	1.36	0	1218	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	555	44.36	1.24	12	0.38	109.00	3894.00	10300	20240322	-53.06	4280	20240806	12.97	10300	-53.06	20240322	4280	12.97	20240806	10300	-53.06	20240322	4280	12.97	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
108	20241014	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-45	5	-0.93	137447065	28812	64.34	4820	4860	4740	6260	3375	4820	4769.69	1.36	0	-344	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	548	43.81	1.23	12	0.25	109.00	3894.00	10300	20240322	-53.64	4280	20240806	11.57	10300	-53.64	20240322	4280	11.57	20240806	10300	-53.64	20240322	4280	11.57	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
109	20241014	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-55	5	-1.14	110944075	23263	51.95	4820	4860	4740	6260	3375	4820	4768.12	1.36	0	-400	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	547	43.72	1.22	12	0.20	109.00	3894.00	10300	20240322	-53.74	4280	20240806	11.33	10300	-53.74	20240322	4280	11.33	20240806	10300	-53.74	20240322	4280	11.33	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
110	20241014	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	-55	5	-1.14	99145220	20780	46.40	4820	4860	4745	6260	3375	4820	4770.10	1.36	0	-725	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	547	43.72	1.22	12	0.18	109.00	3894.00	10300	20240322	-53.74	4280	20240806	11.33	10300	-53.74	20240322	4280	11.33	20240806	10300	-53.74	20240322	4280	11.33	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
111	20241014	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-25	5	-0.52	68945610	14429	32.22	4820	4860	4750	6260	3375	4820	4776.92	1.36	0	-276	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	550	43.99	1.23	12	0.13	109.00	3894.00	10300	20240322	-53.45	4280	20240806	12.03	10300	-53.45	20240322	4280	12.03	20240806	10300	-53.45	20240322	4280	12.03	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
112	20241014	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	0	3	0.00	9324915	1940	4.33	4820	4860	4775	6260	3375	4820	4802.63	1.36	0	-1256	4986	4902	4851	4767	4716	4877	4742	11	1440	100	2980	5	1	11469507	553	44.22	1.24	12	0.02	109.00	3894.00	10300	20240322	-53.20	4280	20240806	12.62	10300	-53.20	20240322	4280	12.62	20240806	10300	-53.20	20240322	4280	12.62	20240806	3.18	N	219420	100	11 억		156104	N	N	0	N	00	N
113	20241011	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-40	5	-0.82	215946330	44632	103.14	4870	4935	4800	6310	3405	4860	4838.38	1.31	0	5441	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	553	44.22	1.24	12	0.39	109.00	3894.00	10300	20240322	-53.20	4280	20240806	12.62	10300	-53.20	20240322	4280	12.62	20240806	10300	-53.20	20240322	4280	12.62	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
114	20241011	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-30	5	-0.62	198534490	41009	94.76	4870	4935	4800	6310	3405	4860	4841.24	1.31	0	5554	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	554	44.31	1.24	12	0.36	109.00	3894.00	10300	20240322	-53.11	4280	20240806	12.85	10300	-53.11	20240322	4280	12.85	20240806	10300	-53.11	20240322	4280	12.85	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
115	20241011	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-10	5	-0.21	147313935	30392	70.23	4870	4935	4800	6310	3405	4860	4847.13	1.31	0	4932	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	556	44.50	1.25	12	0.26	109.00	3894.00	10300	20240322	-52.91	4280	20240806	13.32	10300	-52.91	20240322	4280	13.32	20240806	10300	-52.91	20240322	4280	13.32	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
116	20241011	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	20	2	0.41	114417960	23636	54.62	4870	4935	4800	6310	3405	4860	4840.83	1.31	0	5781	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	560	44.77	1.25	12	0.21	109.00	3894.00	10300	20240322	-52.62	4280	20240806	14.02	10300	-52.62	20240322	4280	14.02	20240806	10300	-52.62	20240322	4280	14.02	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
117	20241011	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	0	3	0.00	108631340	22446	51.87	4870	4935	4800	6310	3405	4860	4839.67	1.31	0	4966	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	557	44.59	1.25	12	0.20	109.00	3894.00	10300	20240322	-52.82	4280	20240806	13.55	10300	-52.82	20240322	4280	13.55	20240806	10300	-52.82	20240322	4280	13.55	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
118	20241011	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	10	2	0.21	108067010	22330	51.60	4870	4935	4800	6310	3405	4860	4839.54	1.31	0	4979	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	559	44.68	1.25	12	0.19	109.00	3894.00	10300	20240322	-52.72	4280	20240806	13.79	10300	-52.72	20240322	4280	13.79	20240806	10300	-52.72	20240322	4280	13.79	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
119	20241011	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	0	3	0.00	67085000	13835	31.97	4870	4935	4800	6310	3405	4860	4848.93	1.31	0	2462	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	557	44.59	1.25	12	0.12	109.00	3894.00	10300	20240322	-52.82	4280	20240806	13.55	10300	-52.82	20240322	4280	13.55	20240806	10300	-52.82	20240322	4280	13.55	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
120	20241011	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-5	5	-0.10	2489700	512	1.18	4870	4880	4855	6310	3405	4860	4862.70	1.31	0	-94	5063	4961	4893	4791	4723	4927	4757	11	1450	100	3010	5	1	11469507	557	44.54	1.25	12	0.00	109.00	3894.00	10300	20240322	-52.86	4280	20240806	13.43	10300	-52.86	20240322	4280	13.43	20240806	10300	-52.86	20240322	4280	13.43	20240806	3.26	N	219420	100	11 억		150668	N	N	0	N	00	N
121	20241010	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-95	5	-1.92	211691770	43266	112.00	4960	4995	4825	6440	3470	4955	4893.65	1.39	0	-9656	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	557	44.59	1.25	12	0.38	109.00	3894.00	10300	20240322	-52.82	4280	20240806	13.55	10300	-52.82	20240322	4280	13.55	20240806	10300	-52.82	20240322	4280	13.55	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
122	20241010	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-105	5	-2.12	188231565	38427	99.47	4960	4995	4850	6440	3470	4955	4898.42	1.39	0	-9030	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	556	44.50	1.25	12	0.34	109.00	3894.00	10300	20240322	-52.91	4280	20240806	13.32	10300	-52.91	20240322	4280	13.32	20240806	10300	-52.91	20240322	4280	13.32	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
123	20241010	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-60	5	-1.21	130048995	26488	68.56	4960	4995	4880	6440	3470	4955	4909.73	1.39	0	-5313	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	561	44.91	1.26	12	0.23	109.00	3894.00	10300	20240322	-52.48	4280	20240806	14.37	10300	-52.48	20240322	4280	14.37	20240806	10300	-52.48	20240322	4280	14.37	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
124	20241010	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-60	5	-1.21	119225820	24277	62.84	4960	4995	4880	6440	3470	4955	4911.06	1.39	0	-5197	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	561	44.91	1.26	12	0.21	109.00	3894.00	10300	20240322	-52.48	4280	20240806	14.37	10300	-52.48	20240322	4280	14.37	20240806	10300	-52.48	20240322	4280	14.37	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
125	20241010	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-50	5	-1.01	106066670	21586	55.88	4960	4995	4880	6440	3470	4955	4913.68	1.39	0	-4298	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	563	45.00	1.26	12	0.19	109.00	3894.00	10300	20240322	-52.38	4280	20240806	14.60	10300	-52.38	20240322	4280	14.60	20240806	10300	-52.38	20240322	4280	14.60	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
126	20241010	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-30	5	-0.61	83586430	16998	44.00	4960	4995	4890	6440	3470	4955	4917.43	1.39	0	-4637	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	565	45.18	1.26	12	0.15	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
127	20241010	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-50	5	-1.01	62960570	12796	33.12	4960	4995	4890	6440	3470	4955	4920.33	1.39	0	-2652	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	563	45.00	1.26	12	0.11	109.00	3894.00	10300	20240322	-52.38	4280	20240806	14.60	10300	-52.38	20240322	4280	14.60	20240806	10300	-52.38	20240322	4280	14.60	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
128	20241010	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	20	2	0.40	4081675	822	2.13	4960	4995	4960	6440	3470	4955	4965.54	1.39	0	41	5085	5020	4955	4890	4825	4987	4857	11	1485	100	3070	5	1	11469507	571	45.64	1.28	12	0.01	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	3.32	N	219420	100	11 억		159826	N	N	0	N	00	N
129	20241008	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-30	5	-0.60	190453935	38501	98.60	4985	5020	4890	6480	3490	4985	4946.69	1.38	0	1193	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	568	45.46	1.27	12	0.34	109.00	3894.00	10300	20240322	-51.89	4280	20240806	15.77	10300	-51.89	20240322	4280	15.77	20240806	10300	-51.89	20240322	4280	15.77	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
130	20241008	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-10	5	-0.20	185830115	37568	96.21	4985	5020	4890	6480	3490	4985	4946.50	1.38	0	1137	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	571	45.64	1.28	12	0.33	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
131	20241008	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-10	5	-0.20	155243375	31414	80.45	4985	5020	4890	6480	3490	4985	4941.85	1.38	0	485	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	571	45.64	1.28	12	0.27	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
132	20241008	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-20	5	-0.40	140095595	28380	72.68	4985	5000	4890	6480	3490	4985	4936.42	1.38	0	596	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	569	45.55	1.28	12	0.25	109.00	3894.00	10300	20240322	-51.80	4280	20240806	16.00	10300	-51.80	20240322	4280	16.00	20240806	10300	-51.80	20240322	4280	16.00	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
133	20241008	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-70	5	-1.40	99763890	20242	51.84	4985	4985	4890	6480	3490	4985	4928.56	1.38	0	1913	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	564	45.09	1.26	12	0.18	109.00	3894.00	10300	20240322	-52.28	4280	20240806	14.84	10300	-52.28	20240322	4280	14.84	20240806	10300	-52.28	20240322	4280	14.84	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
134	20241008	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-60	5	-1.20	95662465	19406	49.70	4985	4985	4895	6480	3490	4985	4929.53	1.38	0	2197	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	565	45.18	1.26	12	0.17	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
135	20241008	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-5	5	-0.10	13513175	2722	6.97	4985	4985	4935	6480	3490	4985	4964.43	1.38	0	-922	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	571	45.69	1.28	12	0.02	109.00	3894.00	10300	20240322	-51.65	4280	20240806	16.36	10300	-51.65	20240322	4280	16.36	20240806	10300	-51.65	20240322	4280	16.36	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
136	20241008	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-50	5	-1.00	2271840	457	1.17	4985	4985	4935	6480	3490	4985	4971.20	1.38	0	-52	5121	5052	4961	4892	4801	5087	4927	11	1495	100	3090	5	1	11469507	566	45.28	1.27	12	0.00	109.00	3894.00	10300	20240322	-52.09	4280	20240806	15.30	10300	-52.09	20240322	4280	15.30	20240806	10300	-52.09	20240322	4280	15.30	20240806	3.29	N	219420	100	11 억		158629	N	N	0	N	00	N
137	20241007	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	125	2	2.57	193931960	39002	72.20	4870	5030	4870	6310	3405	4860	4972.36	1.26	0	14270	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	572	45.73	1.28	12	0.34	109.00	3894.00	10300	20240322	-51.60	4280	20240806	16.47	10300	-51.60	20240322	4280	16.47	20240806	10300	-51.60	20240322	4280	16.47	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
138	20241007	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	125	2	2.57	187292730	37666	69.73	4870	5030	4870	6310	3405	4860	4972.46	1.26	0	13521	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	572	45.73	1.28	12	0.33	109.00	3894.00	10300	20240322	-51.60	4280	20240806	16.47	10300	-51.60	20240322	4280	16.47	20240806	10300	-51.60	20240322	4280	16.47	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
139	20241007	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	115	2	2.37	144683620	29090	53.85	4870	5030	4870	6310	3405	4860	4973.65	1.26	0	10067	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	571	45.64	1.28	12	0.25	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
140	20241007	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	125	2	2.57	113794245	22915	42.42	4870	5000	4870	6310	3405	4860	4965.93	1.26	0	8934	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	572	45.73	1.28	12	0.20	109.00	3894.00	10300	20240322	-51.60	4280	20240806	16.47	10300	-51.60	20240322	4280	16.47	20240806	10300	-51.60	20240322	4280	16.47	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
141	20241007	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	120	2	2.47	101251700	20400	37.77	4870	5000	4870	6310	3405	4860	4963.32	1.26	0	7922	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	571	45.69	1.28	12	0.18	109.00	3894.00	10300	20240322	-51.65	4280	20240806	16.36	10300	-51.65	20240322	4280	16.36	20240806	10300	-51.65	20240322	4280	16.36	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
142	20241007	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	120	2	2.47	95644345	19274	35.68	4870	5000	4870	6310	3405	4860	4962.35	1.26	0	7590	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	571	45.69	1.28	12	0.17	109.00	3894.00	10300	20240322	-51.65	4280	20240806	16.36	10300	-51.65	20240322	4280	16.36	20240806	10300	-51.65	20240322	4280	16.36	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
143	20241007	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	70	2	1.44	44023560	8923	16.52	4870	4975	4870	6310	3405	4860	4933.72	1.26	0	1937	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	565	45.23	1.27	12	0.08	109.00	3894.00	10300	20240322	-52.14	4280	20240806	15.19	10300	-52.14	20240322	4280	15.19	20240806	10300	-52.14	20240322	4280	15.19	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
144	20241007	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	25	2	0.51	5360205	1098	2.03	4870	4905	4870	6310	3405	4860	4881.79	1.26	0	-125	5020	4940	4900	4820	4780	4920	4800	11	1450	100	3010	5	1	11469507	560	44.82	1.25	12	0.01	109.00	3894.00	10300	20240322	-52.57	4280	20240806	14.14	10300	-52.57	20240322	4280	14.14	20240806	10300	-52.57	20240322	4280	14.14	20240806	3.39	N	219420	100	11 억		144615	N	N	0	N	00	N
145	20241004	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-5	5	-0.10	261752950	53204	114.08	4900	4980	4860	6320	3410	4865	4919.82	1.35	0	-9854	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	557	44.59	1.25	12	0.46	109.00	3894.00	10300	20240322	-52.82	4280	20240806	13.55	10300	-52.82	20240322	4280	13.55	20240806	10300	-52.82	20240322	4280	13.55	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
146	20241004	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	45	2	0.92	231888490	47087	100.96	4900	4980	4860	6320	3410	4865	4924.68	1.35	0	-11096	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	563	45.05	1.26	12	0.41	109.00	3894.00	10300	20240322	-52.33	4280	20240806	14.72	10300	-52.33	20240322	4280	14.72	20240806	10300	-52.33	20240322	4280	14.72	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
147	20241004	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	55	2	1.13	218173990	44292	94.97	4900	4980	4860	6320	3410	4865	4925.81	1.35	0	-10838	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	564	45.14	1.26	12	0.39	109.00	3894.00	10300	20240322	-52.23	4280	20240806	14.95	10300	-52.23	20240322	4280	14.95	20240806	10300	-52.23	20240322	4280	14.95	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
148	20241004	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	30	2	0.62	150006905	30528	65.46	4900	4980	4860	6320	3410	4865	4913.75	1.35	0	-3164	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	561	44.91	1.26	12	0.27	109.00	3894.00	10300	20240322	-52.48	4280	20240806	14.37	10300	-52.48	20240322	4280	14.37	20240806	10300	-52.48	20240322	4280	14.37	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
149	20241004	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	40	2	0.82	92094960	18681	40.05	4900	4980	4860	6320	3410	4865	4929.87	1.35	0	-6836	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	563	45.00	1.26	12	0.16	109.00	3894.00	10300	20240322	-52.38	4280	20240806	14.60	10300	-52.38	20240322	4280	14.60	20240806	10300	-52.38	20240322	4280	14.60	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
150	20241004	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	35	2	0.72	88311540	17910	38.40	4900	4980	4860	6320	3410	4865	4930.85	1.35	0	-7094	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	562	44.95	1.26	12	0.16	109.00	3894.00	10300	20240322	-52.43	4280	20240806	14.49	10300	-52.43	20240322	4280	14.49	20240806	10300	-52.43	20240322	4280	14.49	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
151	20241004	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	50	2	1.03	68504720	13874	29.75	4900	4980	4860	6320	3410	4865	4937.63	1.35	0	-8986	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	564	45.09	1.26	12	0.12	109.00	3894.00	10300	20240322	-52.28	4280	20240806	14.84	10300	-52.28	20240322	4280	14.84	20240806	10300	-52.28	20240322	4280	14.84	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
152	20241004	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	40	2	0.82	592955	121	0.26	4900	4905	4900	6320	3410	4865	4900.45	1.35	0	-16	5061	4962	4881	4782	4701	4922	4742	11	1455	100	3010	5	1	11469507	563	45.00	1.26	12	0.00	109.00	3894.00	10300	20240322	-52.38	4280	20240806	14.60	10300	-52.38	20240322	4280	14.60	20240806	10300	-52.38	20240322	4280	14.60	20240806	3.31	N	219420	100	11 억		154459	N	N	0	N	00	N
153	20241002	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-95	5	-1.92	216327270	44211	76.55	4950	4980	4800	6440	3475	4960	4893.38	1.31	0	4047	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	558	44.63	1.25	12	0.39	109.00	3894.00	10300	20240322	-52.77	4280	20240806	13.67	10300	-52.77	20240322	4280	13.67	20240806	10300	-52.77	20240322	4280	13.67	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
154	20241002	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-65	5	-1.31	187140570	38225	66.19	4950	4980	4800	6440	3475	4960	4895.76	1.31	0	3739	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	561	44.91	1.26	12	0.33	109.00	3894.00	10300	20240322	-52.48	4280	20240806	14.37	10300	-52.48	20240322	4280	14.37	20240806	10300	-52.48	20240322	4280	14.37	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
155	20241002	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-35	5	-0.71	133171960	27233	47.15	4950	4980	4800	6440	3475	4960	4890.10	1.31	0	405	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	565	45.18	1.26	12	0.24	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
156	20241002	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	15	2	0.30	123144285	25208	43.65	4950	4975	4800	6440	3475	4960	4885.13	1.31	0	705	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	571	45.64	1.28	12	0.22	109.00	3894.00	10300	20240322	-51.70	4280	20240806	16.24	10300	-51.70	20240322	4280	16.24	20240806	10300	-51.70	20240322	4280	16.24	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
157	20241002	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-35	5	-0.71	115762370	23719	41.07	4950	4970	4800	6440	3475	4960	4880.58	1.31	0	642	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	565	45.18	1.26	12	0.21	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
158	20241002	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-35	5	-0.71	113246425	23211	40.19	4950	4950	4800	6440	3475	4960	4879.00	1.31	0	689	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	565	45.18	1.26	12	0.20	109.00	3894.00	10300	20240322	-52.18	4280	20240806	15.07	10300	-52.18	20240322	4280	15.07	20240806	10300	-52.18	20240322	4280	15.07	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
159	20241002	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-10	5	-0.20	102498310	21032	36.42	4950	4950	4800	6440	3475	4960	4873.45	1.31	0	248	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	568	45.41	1.27	12	0.18	109.00	3894.00	10300	20240322	-51.94	4280	20240806	15.65	10300	-51.94	20240322	4280	15.65	20240806	10300	-51.94	20240322	4280	15.65	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N
160	20241002	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	-120	5	-2.42	53116825	10945	18.95	4950	4950	4800	6440	3475	4960	4853.07	1.31	0	320	5133	5046	5003	4916	4873	5025	4895	11	1480	100	3070	5	1	11469507	555	44.40	1.24	12	0.10	109.00	3894.00	10300	20240322	-53.01	4280	20240806	13.08	10300	-53.01	20240322	4280	13.08	20240806	10300	-53.01	20240322	4280	13.08	20240806	3.32	N	219420	100	11 억		150405	N	N	0	N	00	N