KissMeData/203650/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	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3425	5	2	0.15	1043818625	303724	104.87	3405	3460	3375	4445	2395	3420	3436.74	1.21	0	-8082	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1733	7.71	1.63	12	0.60	444.00	2104.00	4100	20240111	-16.46	2285	20240805	49.89	4100	-16.46	20240111	2285	49.89	20240805	4100	-16.46	20240111	2285	49.89	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
3	20241031	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	25	2	0.73	1027893955	299079	103.27	3405	3460	3375	4445	2395	3420	3436.87	1.21	0	-6808	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1743	7.76	1.64	12	0.59	444.00	2104.00	4100	20240111	-15.98	2285	20240805	50.77	4100	-15.98	20240111	2285	50.77	20240805	4100	-15.98	20240111	2285	50.77	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
4	20241031	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	20	2	0.58	901830565	262484	90.63	3405	3460	3375	4445	2395	3420	3435.76	1.21	0	-7933	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1741	7.75	1.63	12	0.52	444.00	2104.00	4100	20240111	-16.10	2285	20240805	50.55	4100	-16.10	20240111	2285	50.55	20240805	4100	-16.10	20240111	2285	50.55	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
5	20241031	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	30	2	0.88	789675450	229904	79.38	3405	3460	3375	4445	2395	3420	3434.81	1.21	0	-4335	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1746	7.77	1.64	12	0.45	444.00	2104.00	4100	20240111	-15.85	2285	20240805	50.98	4100	-15.85	20240111	2285	50.98	20240805	4100	-15.85	20240111	2285	50.98	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
6	20241031	121041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3440	20	2	0.58	700644635	204081	70.47	3405	3460	3375	4445	2395	3420	3433.18	1.21	0	-4040	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1741	7.75	1.63	12	0.40	444.00	2104.00	4100	20240111	-16.10	2285	20240805	50.55	4100	-16.10	20240111	2285	50.55	20240805	4100	-16.10	20240111	2285	50.55	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
7	20241031	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3435	15	2	0.44	563446820	164095	56.66	3405	3460	3375	4445	2395	3420	3433.67	1.21	0	-2771	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1738	7.74	1.63	12	0.32	444.00	2104.00	4100	20240111	-16.22	2285	20240805	50.33	4100	-16.22	20240111	2285	50.33	20240805	4100	-16.22	20240111	2285	50.33	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
8	20241031	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	30	2	0.88	419287530	122299	42.23	3405	3460	3375	4445	2395	3420	3428.39	1.21	0	781	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1746	7.77	1.64	12	0.24	444.00	2104.00	4100	20240111	-15.85	2285	20240805	50.98	4100	-15.85	20240111	2285	50.98	20240805	4100	-15.85	20240111	2285	50.98	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
9	20241031	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	-35	5	-1.02	93097025	27461	9.48	3405	3415	3375	4445	2395	3420	3390.05	1.21	0	1626	3463	3441	3408	3386	3353	3452	3397	51	1025	100	2530	5	1	50605754	1713	7.62	1.61	12	0.05	444.00	2104.00	4100	20240111	-17.44	2285	20240805	48.14	4100	-17.44	20240111	2285	48.14	20240805	4100	-17.44	20240111	2285	48.14	20240805	1.46	N	203650	100	50 억		613393	N	N	0	N	00	N
10	20241030	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	30	2	0.88	982693885	288683	55.48	3395	3430	3375	4405	2375	3390	3404.02	1.24	0	-17330	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1731	7.70	1.63	12	0.57	444.00	2104.00	4100	20240111	-16.59	2285	20240805	49.67	4100	-16.59	20240111	2285	49.67	20240805	4100	-16.59	20240111	2285	49.67	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
11	20241030	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3405	15	2	0.44	945859170	277899	53.41	3395	3430	3375	4405	2375	3390	3403.61	1.24	0	-17651	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1723	7.67	1.62	12	0.55	444.00	2104.00	4100	20240111	-16.95	2285	20240805	49.02	4100	-16.95	20240111	2285	49.02	20240805	4100	-16.95	20240111	2285	49.02	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
12	20241030	141037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	30	2	0.88	829436865	243784	46.85	3395	3430	3375	4405	2375	3390	3402.34	1.24	0	-8782	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1731	7.70	1.63	12	0.48	444.00	2104.00	4100	20240111	-16.59	2285	20240805	49.67	4100	-16.59	20240111	2285	49.67	20240805	4100	-16.59	20240111	2285	49.67	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
13	20241030	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	30	2	0.88	709879470	208792	40.13	3395	3420	3375	4405	2375	3390	3399.94	1.24	0	-2042	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1731	7.70	1.63	12	0.41	444.00	2104.00	4100	20240111	-16.59	2285	20240805	49.67	4100	-16.59	20240111	2285	49.67	20240805	4100	-16.59	20240111	2285	49.67	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
14	20241030	121100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	20	2	0.59	579446420	170536	32.77	3395	3415	3375	4405	2375	3390	3397.80	1.24	0	-2827	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1726	7.68	1.62	12	0.34	444.00	2104.00	4100	20240111	-16.83	2285	20240805	49.23	4100	-16.83	20240111	2285	49.23	20240805	4100	-16.83	20240111	2285	49.23	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
15	20241030	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	0	3	0.00	475671890	140023	26.91	3395	3415	3375	4405	2375	3390	3397.10	1.24	0	-2221	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1716	7.64	1.61	12	0.28	444.00	2104.00	4100	20240111	-17.32	2285	20240805	48.36	4100	-17.32	20240111	2285	48.36	20240805	4100	-17.32	20240111	2285	48.36	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
16	20241030	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3410	20	2	0.59	335124190	98660	18.96	3395	3415	3380	4405	2375	3390	3396.76	1.24	0	8345	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1726	7.68	1.62	12	0.19	444.00	2104.00	4100	20240111	-16.83	2285	20240805	49.23	4100	-16.83	20240111	2285	49.23	20240805	4100	-16.83	20240111	2285	49.23	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
17	20241030	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	5	2	0.15	73206275	21567	4.14	3395	3410	3380	4405	2375	3390	3394.37	1.24	0	-1425	3470	3430	3365	3325	3260	3450	3345	51	1015	100	2500	5	1	50605754	1718	7.65	1.61	12	0.04	444.00	2104.00	4100	20240111	-17.20	2285	20240805	48.58	4100	-17.20	20240111	2285	48.58	20240805	4100	-17.20	20240111	2285	48.58	20240805	1.44	N	203650	100	50 억		629062	N	N	0	N	00	N
18	20241029	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	90	2	2.73	1718022685	511355	244.05	3325	3405	3300	4290	2310	3300	3359.67	1.07	0	87606	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1716	7.64	1.61	12	1.01	444.00	2104.00	4100	20240111	-17.32	2285	20240805	48.36	4100	-17.32	20240111	2285	48.36	20240805	4100	-17.32	20240111	2285	48.36	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
19	20241029	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3400	100	2	3.03	1654592620	492659	235.13	3325	3405	3300	4290	2310	3300	3358.49	1.07	0	91181	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1721	7.66	1.62	12	0.97	444.00	2104.00	4100	20240111	-17.07	2285	20240805	48.80	4100	-17.07	20240111	2285	48.80	20240805	4100	-17.07	20240111	2285	48.80	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
20	20241029	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	70	2	2.12	1383024910	412621	196.93	3325	3390	3300	4290	2310	3300	3351.80	1.07	0	74408	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1705	7.59	1.60	12	0.82	444.00	2104.00	4100	20240111	-17.80	2285	20240805	47.48	4100	-17.80	20240111	2285	47.48	20240805	4100	-17.80	20240111	2285	47.48	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
21	20241029	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	90	2	2.73	1283860465	383304	182.94	3325	3390	3300	4290	2310	3300	3349.46	1.07	0	75904	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1716	7.64	1.61	12	0.76	444.00	2104.00	4100	20240111	-17.32	2285	20240805	48.36	4100	-17.32	20240111	2285	48.36	20240805	4100	-17.32	20240111	2285	48.36	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
22	20241029	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	75	2	2.27	1070789320	320294	152.87	3325	3380	3300	4290	2310	3300	3343.15	1.07	0	85249	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1708	7.60	1.60	12	0.63	444.00	2104.00	4100	20240111	-17.68	2285	20240805	47.70	4100	-17.68	20240111	2285	47.70	20240805	4100	-17.68	20240111	2285	47.70	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
23	20241029	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	75	2	2.27	895741975	268358	128.08	3325	3375	3300	4290	2310	3300	3337.86	1.07	0	92897	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1708	7.60	1.60	12	0.53	444.00	2104.00	4100	20240111	-17.68	2285	20240805	47.70	4100	-17.68	20240111	2285	47.70	20240805	4100	-17.68	20240111	2285	47.70	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
24	20241029	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	45	2	1.36	429950035	129250	61.69	3325	3355	3300	4290	2310	3300	3326.50	1.07	0	9794	3393	3346	3263	3216	3133	3370	3240	51	990	100	2440	5	1	50605754	1693	7.53	1.59	12	0.26	444.00	2104.00	4100	20240111	-18.41	2285	20240805	46.39	4100	-18.41	20240111	2285	46.39	20240805	4100	-18.41	20240111	2285	46.39	20240805	1.46	N	203650	100	50 억		542370	N	N	0	N	00	N
25	20241028	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	120	2	3.77	683592925	209272	129.05	3180	3310	3180	4130	2230	3180	3266.42	1.04	0	19192	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1670	7.43	1.57	12	0.41	444.00	2104.00	4100	20240111	-19.51	2285	20240805	44.42	4100	-19.51	20240111	2285	44.42	20240805	4100	-19.51	20240111	2285	44.42	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
26	20241028	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	115	2	3.62	660914945	202389	124.81	3180	3310	3180	4130	2230	3180	3265.57	1.04	0	18852	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1667	7.42	1.57	12	0.40	444.00	2104.00	4100	20240111	-19.63	2285	20240805	44.20	4100	-19.63	20240111	2285	44.20	20240805	4100	-19.63	20240111	2285	44.20	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
27	20241028	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	115	2	3.62	553895645	169872	104.75	3180	3310	3180	4130	2230	3180	3260.66	1.04	0	12500	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1667	7.42	1.57	12	0.34	444.00	2104.00	4100	20240111	-19.63	2285	20240805	44.20	4100	-19.63	20240111	2285	44.20	20240805	4100	-19.63	20240111	2285	44.20	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
28	20241028	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	100	2	3.14	508887970	156143	96.29	3180	3310	3180	4130	2230	3180	3259.11	1.04	0	9193	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1660	7.39	1.56	12	0.31	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
29	20241028	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	115	2	3.62	466130600	143132	88.26	3180	3310	3180	4130	2230	3180	3256.65	1.04	0	6343	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1667	7.42	1.57	12	0.28	444.00	2104.00	4100	20240111	-19.63	2285	20240805	44.20	4100	-19.63	20240111	2285	44.20	20240805	4100	-19.63	20240111	2285	44.20	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
30	20241028	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	110	2	3.46	413312995	127072	78.36	3180	3310	3180	4130	2230	3180	3252.59	1.04	0	6110	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1665	7.41	1.56	12	0.25	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
31	20241028	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3205	25	2	0.79	97168820	30339	18.71	3180	3240	3180	4130	2230	3180	3202.77	1.04	0	2021	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1622	7.22	1.52	12	0.06	444.00	2104.00	4100	20240111	-21.83	2285	20240805	40.26	4100	-21.83	20240111	2285	40.26	20240805	4100	-21.83	20240111	2285	40.26	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
32	20241028	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	20	2	0.63	34835035	10925	6.74	3180	3210	3180	4130	2230	3180	3188.56	1.04	0	2726	3360	3270	3225	3135	3090	3247	3112	51	950	100	2350	5	1	50605754	1619	7.21	1.52	12	0.02	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.49	N	203650	100	50 억		523925	N	N	0	N	00	N
33	20241025	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	-95	5	-2.90	526360900	161794	88.43	3280	3315	3180	4255	2295	3275	3254.14	1.04	0	-4923	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1609	7.16	1.51	12	0.32	444.00	2104.00	4100	20240111	-22.44	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
34	20241025	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	-50	5	-1.53	470486310	144260	78.85	3280	3315	3190	4255	2295	3275	3261.38	1.04	0	-6755	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1632	7.26	1.53	12	0.29	444.00	2104.00	4100	20240111	-21.34	2285	20240805	41.14	4100	-21.34	20240111	2285	41.14	20240805	4100	-21.34	20240111	2285	41.14	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
35	20241025	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	-30	5	-0.92	334927365	102032	55.77	3280	3315	3245	4255	2295	3275	3282.57	1.04	0	-15504	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1642	7.31	1.54	12	0.20	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
36	20241025	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	5	2	0.15	294112865	89543	48.94	3280	3315	3255	4255	2295	3275	3284.60	1.04	0	-11435	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.18	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
37	20241025	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	-10	5	-0.31	234318930	71339	38.99	3280	3315	3255	4255	2295	3275	3284.58	1.04	0	-2928	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1652	7.35	1.55	12	0.14	444.00	2104.00	4100	20240111	-20.37	2285	20240805	42.89	4100	-20.37	20240111	2285	42.89	20240805	4100	-20.37	20240111	2285	42.89	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
38	20241025	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	-15	5	-0.46	198348450	60313	32.96	3280	3315	3260	4255	2295	3275	3288.65	1.04	0	-122	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1650	7.34	1.55	12	0.12	444.00	2104.00	4100	20240111	-20.49	2285	20240805	42.67	4100	-20.49	20240111	2285	42.67	20240805	4100	-20.49	20240111	2285	42.67	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
39	20241025	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	0	3	0.00	158386700	48107	26.29	3280	3315	3260	4255	2295	3275	3292.38	1.04	0	-3689	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1657	7.38	1.56	12	0.10	444.00	2104.00	4100	20240111	-20.12	2285	20240805	43.33	4100	-20.12	20240111	2285	43.33	20240805	4100	-20.12	20240111	2285	43.33	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
40	20241025	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	35	2	1.07	34491540	10453	5.71	3280	3315	3280	4255	2295	3275	3299.68	1.04	0	-722	3371	3322	3281	3232	3191	3347	3257	51	980	100	2420	5	1	50605754	1675	7.45	1.57	12	0.02	444.00	2104.00	4100	20240111	-19.27	2285	20240805	44.86	4100	-19.27	20240111	2285	44.86	20240805	4100	-19.27	20240111	2285	44.86	20240805	1.60	N	203650	100	50 억		528526	N	N	0	N	00	N
41	20241024	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-25	5	-0.76	599060400	182345	57.33	3270	3330	3240	4290	2310	3300	3285.33	1.05	0	-5717	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1657	7.38	1.56	12	0.36	444.00	2104.00	4100	20240111	-20.12	2285	20240805	43.33	4100	-20.12	20240111	2285	43.33	20240805	4100	-20.12	20240111	2285	43.33	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
42	20241024	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	-15	5	-0.45	567278270	172656	54.29	3270	3330	3240	4290	2310	3300	3285.60	1.05	0	-1694	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1662	7.40	1.56	12	0.34	444.00	2104.00	4100	20240111	-19.88	2285	20240805	43.76	4100	-19.88	20240111	2285	43.76	20240805	4100	-19.88	20240111	2285	43.76	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
43	20241024	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-25	5	-0.76	497537845	151399	47.60	3270	3330	3240	4290	2310	3300	3286.27	1.05	0	1009	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1657	7.38	1.56	12	0.30	444.00	2104.00	4100	20240111	-20.12	2285	20240805	43.33	4100	-20.12	20240111	2285	43.33	20240805	4100	-20.12	20240111	2285	43.33	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
44	20241024	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-20	5	-0.61	435918695	132652	41.71	3270	3330	3240	4290	2310	3300	3286.18	1.05	0	3548	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1660	7.39	1.56	12	0.26	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
45	20241024	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	5	2	0.15	358823145	109252	34.35	3270	3330	3240	4290	2310	3300	3284.36	1.05	0	9462	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1673	7.44	1.57	12	0.22	444.00	2104.00	4100	20240111	-19.39	2285	20240805	44.64	4100	-19.39	20240111	2285	44.64	20240805	4100	-19.39	20240111	2285	44.64	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
46	20241024	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	10	2	0.30	302185220	92132	28.97	3270	3330	3240	4290	2310	3300	3279.92	1.05	0	11244	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1675	7.45	1.57	12	0.18	444.00	2104.00	4100	20240111	-19.27	2285	20240805	44.86	4100	-19.27	20240111	2285	44.86	20240805	4100	-19.27	20240111	2285	44.86	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
47	20241024	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-20	5	-0.61	190332060	58304	18.33	3270	3330	3240	4290	2310	3300	3264.48	1.05	0	9181	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1660	7.39	1.56	12	0.12	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
48	20241024	091018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	-30	5	-0.91	33876820	10318	3.24	3270	3330	3265	4290	2310	3300	3283.27	1.05	0	-287	3420	3360	3290	3230	3160	3390	3260	51	990	100	2440	5	1	50605754	1655	7.36	1.55	12	0.02	444.00	2104.00	4100	20240111	-20.24	2285	20240805	43.11	4100	-20.24	20240111	2285	43.11	20240805	4100	-20.24	20240111	2285	43.11	20240805	1.51	N	203650	100	50 억		533197	N	N	0	N	00	N
49	20241023	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	65	2	2.01	1033892655	313233	33.51	3240	3350	3220	4205	2265	3235	3300.72	1.01	0	23959	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1670	7.43	1.57	12	0.62	444.00	2104.00	4100	20240111	-19.51	2285	20240805	44.42	4100	-19.51	20240111	2285	44.42	20240805	4100	-19.51	20240111	2285	44.42	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
50	20241023	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	75	2	2.32	1001637440	303453	32.47	3240	3350	3220	4205	2265	3235	3300.80	1.01	0	20056	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1675	7.45	1.57	12	0.60	444.00	2104.00	4100	20240111	-19.27	2285	20240805	44.86	4100	-19.27	20240111	2285	44.86	20240805	4100	-19.27	20240111	2285	44.86	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
51	20241023	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	110	2	3.40	814437015	247156	26.44	3240	3350	3220	4205	2265	3235	3295.23	1.01	0	15917	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1693	7.53	1.59	12	0.49	444.00	2104.00	4100	20240111	-18.41	2285	20240805	46.39	4100	-18.41	20240111	2285	46.39	20240805	4100	-18.41	20240111	2285	46.39	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
52	20241023	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	80	2	2.47	615137995	187399	20.05	3240	3330	3220	4205	2265	3235	3282.50	1.01	0	18515	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1678	7.47	1.58	12	0.37	444.00	2104.00	4100	20240111	-19.15	2285	20240805	45.08	4100	-19.15	20240111	2285	45.08	20240805	4100	-19.15	20240111	2285	45.08	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
53	20241023	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	75	2	2.32	508618280	155329	16.62	3240	3320	3220	4205	2265	3235	3274.46	1.01	0	26830	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1675	7.45	1.57	12	0.31	444.00	2104.00	4100	20240111	-19.27	2285	20240805	44.86	4100	-19.27	20240111	2285	44.86	20240805	4100	-19.27	20240111	2285	44.86	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
54	20241023	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	55	2	1.70	387445870	118689	12.70	3240	3300	3220	4205	2265	3235	3264.38	1.01	0	21408	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1665	7.41	1.56	12	0.23	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
55	20241023	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	45	2	1.39	261741545	80349	8.60	3240	3290	3220	4205	2265	3235	3257.56	1.01	0	18706	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1660	7.39	1.56	12	0.16	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
56	20241023	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	10	2	0.31	48885645	14974	1.60	3240	3280	3240	4205	2265	3235	3264.70	1.01	0	-4357	3541	3387	3306	3152	3071	3347	3112	51	970	100	2390	5	1	50605754	1642	7.31	1.54	12	0.03	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.53	N	203650	100	50 억		509302	N	N	0	N	00	N
57	20241022	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	-100	5	-3.00	3121983350	930930	405.32	3400	3460	3225	4335	2335	3335	3353.81	1.23	0	-115667	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1637	7.29	1.54	12	1.84	444.00	2104.00	4100	20240111	-21.10	2285	20240805	41.58	4100	-21.10	20240111	2285	41.58	20240805	4100	-21.10	20240111	2285	41.58	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
58	20241022	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	-90	5	-2.70	3020406005	899585	391.68	3400	3460	3225	4335	2335	3335	3357.64	1.23	0	-107099	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1642	7.31	1.54	12	1.78	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
59	20241022	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-55	5	-1.65	2855884475	849210	369.74	3400	3460	3225	4335	2335	3335	3363.11	1.23	0	-95774	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1660	7.39	1.56	12	1.68	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
60	20241022	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-60	5	-1.80	2763950875	821196	357.55	3400	3460	3225	4335	2335	3335	3365.90	1.23	0	-92007	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1657	7.38	1.56	12	1.62	444.00	2104.00	4100	20240111	-20.12	2285	20240805	43.33	4100	-20.12	20240111	2285	43.33	20240805	4100	-20.12	20240111	2285	43.33	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
61	20241022	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	-50	5	-1.50	2602479205	771828	336.05	3400	3460	3225	4335	2335	3335	3372.01	1.23	0	-93952	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1662	7.40	1.56	12	1.53	444.00	2104.00	4100	20240111	-19.88	2285	20240805	43.76	4100	-19.88	20240111	2285	43.76	20240805	4100	-19.88	20240111	2285	43.76	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
62	20241022	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	-45	5	-1.35	2523350025	747756	325.57	3400	3460	3225	4335	2335	3335	3374.75	1.23	0	-92393	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1665	7.41	1.56	12	1.48	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
63	20241022	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	-70	5	-2.10	2284342000	674569	293.71	3400	3460	3240	4335	2335	3335	3386.64	1.23	0	-111090	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1652	7.35	1.55	12	1.33	444.00	2104.00	4100	20240111	-20.37	2285	20240805	42.89	4100	-20.37	20240111	2285	42.89	20240805	4100	-20.37	20240111	2285	42.89	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
64	20241022	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3420	85	2	2.55	1279950775	373323	162.54	3400	3460	3365	4335	2335	3335	3429.43	1.23	0	-95036	3391	3362	3311	3282	3231	3377	3297	51	1000	100	2460	5	1	50605754	1731	7.70	1.63	12	0.74	444.00	2104.00	4100	20240111	-16.59	2285	20240805	49.67	4100	-16.59	20240111	2285	49.67	20240805	4100	-16.59	20240111	2285	49.67	20240805	1.56	N	203650	100	50 억		624753	N	N	0	N	00	N
65	20241021	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3335	45	2	1.37	754883855	227904	119.85	3290	3340	3260	4275	2305	3290	3312.20	1.20	0	16503	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1688	7.51	1.59	12	0.45	444.00	2104.00	4100	20240111	-18.66	2285	20240805	45.95	4100	-18.66	20240111	2285	45.95	20240805	4100	-18.66	20240111	2285	45.95	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
66	20241021	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	40	2	1.22	709611225	214292	112.69	3290	3340	3260	4275	2305	3290	3311.42	1.20	0	16739	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1685	7.50	1.58	12	0.42	444.00	2104.00	4100	20240111	-18.78	2285	20240805	45.73	4100	-18.78	20240111	2285	45.73	20240805	4100	-18.78	20240111	2285	45.73	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
67	20241021	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	40	2	1.22	625574370	189037	99.41	3290	3340	3260	4275	2305	3290	3309.27	1.20	0	18558	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1685	7.50	1.58	12	0.37	444.00	2104.00	4100	20240111	-18.78	2285	20240805	45.73	4100	-18.78	20240111	2285	45.73	20240805	4100	-18.78	20240111	2285	45.73	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
68	20241021	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	25	2	0.76	546442930	165267	86.91	3290	3340	3260	4275	2305	3290	3306.42	1.20	0	18612	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1678	7.47	1.58	12	0.33	444.00	2104.00	4100	20240111	-19.15	2285	20240805	45.08	4100	-19.15	20240111	2285	45.08	20240805	4100	-19.15	20240111	2285	45.08	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
69	20241021	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3325	35	2	1.06	358828735	108653	57.14	3290	3335	3260	4275	2305	3290	3302.52	1.20	0	16433	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1683	7.49	1.58	12	0.21	444.00	2104.00	4100	20240111	-18.90	2285	20240805	45.51	4100	-18.90	20240111	2285	45.51	20240805	4100	-18.90	20240111	2285	45.51	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
70	20241021	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3310	20	2	0.61	252295300	76604	40.28	3290	3320	3260	4275	2305	3290	3293.50	1.20	0	9586	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1675	7.45	1.57	12	0.15	444.00	2104.00	4100	20240111	-19.27	2285	20240805	44.86	4100	-19.27	20240111	2285	44.86	20240805	4100	-19.27	20240111	2285	44.86	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
71	20241021	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	5	2	0.15	120788980	36813	19.36	3290	3310	3260	4275	2305	3290	3281.15	1.20	0	-1246	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1667	7.42	1.57	12	0.07	444.00	2104.00	4100	20240111	-19.63	2285	20240805	44.20	4100	-19.63	20240111	2285	44.20	20240805	4100	-19.63	20240111	2285	44.20	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
72	20241021	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-10	5	-0.30	16447950	4997	2.63	3290	3310	3280	4275	2305	3290	3291.56	1.20	0	-1872	3336	3312	3291	3267	3246	3325	3280	51	985	100	2430	5	1	50605754	1660	7.39	1.56	12	0.01	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.59	N	203650	100	50 억		609465	N	N	0	N	00	N
73	20241018	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	10	2	0.30	621783970	188630	92.49	3275	3315	3270	4260	2300	3280	3296.34	1.23	0	-11211	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1665	7.41	1.56	12	0.37	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
74	20241018	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	10	2	0.30	601310580	182410	89.44	3275	3315	3270	4260	2300	3280	3296.48	1.23	0	-10783	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1665	7.41	1.56	12	0.36	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
75	20241018	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	20	2	0.61	526513515	159769	78.34	3275	3315	3270	4260	2300	3280	3295.47	1.23	0	-8697	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1670	7.43	1.57	12	0.32	444.00	2104.00	4100	20240111	-19.51	2285	20240805	44.42	4100	-19.51	20240111	2285	44.42	20240805	4100	-19.51	20240111	2285	44.42	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
76	20241018	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	10	2	0.30	407818395	123857	60.73	3275	3310	3270	4260	2300	3280	3292.66	1.23	0	-5660	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1665	7.41	1.56	12	0.24	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
77	20241018	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	20	2	0.61	310982210	94504	46.34	3275	3310	3270	4260	2300	3280	3290.68	1.23	0	-1210	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1670	7.43	1.57	12	0.19	444.00	2104.00	4100	20240111	-19.51	2285	20240805	44.42	4100	-19.51	20240111	2285	44.42	20240805	4100	-19.51	20240111	2285	44.42	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
78	20241018	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	25	2	0.76	248776310	75650	37.09	3275	3310	3270	4260	2300	3280	3288.52	1.23	0	815	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1673	7.44	1.57	12	0.15	444.00	2104.00	4100	20240111	-19.39	2285	20240805	44.64	4100	-19.39	20240111	2285	44.64	20240805	4100	-19.39	20240111	2285	44.64	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
79	20241018	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	5	2	0.15	158264200	48218	23.64	3275	3295	3270	4260	2300	3280	3282.26	1.23	0	3362	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1662	7.40	1.56	12	0.10	444.00	2104.00	4100	20240111	-19.88	2285	20240805	43.76	4100	-19.88	20240111	2285	43.76	20240805	4100	-19.88	20240111	2285	43.76	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
80	20241018	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	10	2	0.30	21394615	6515	3.19	3275	3295	3275	4260	2300	3280	3283.90	1.23	0	-2276	3366	3322	3276	3232	3186	3345	3255	51	980	100	2420	5	1	50605754	1665	7.41	1.56	12	0.01	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.62	N	203650	100	50 억		620596	N	N	0	N	00	N
81	20241017	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-50	5	-1.50	664823245	202659	43.30	3260	3320	3230	4325	2335	3330	3280.20	1.26	0	-17454	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1660	7.39	1.56	12	0.40	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
82	20241017	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	-45	5	-1.35	643846375	196268	41.94	3260	3320	3230	4325	2335	3330	3280.13	1.26	0	-17304	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1662	7.40	1.56	12	0.39	444.00	2104.00	4100	20240111	-19.88	2285	20240805	43.76	4100	-19.88	20240111	2285	43.76	20240805	4100	-19.88	20240111	2285	43.76	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
83	20241017	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	-30	5	-0.90	551650495	168268	35.95	3260	3320	3230	4325	2335	3330	3278.02	1.26	0	-16019	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1670	7.43	1.57	12	0.33	444.00	2104.00	4100	20240111	-19.51	2285	20240805	44.42	4100	-19.51	20240111	2285	44.42	20240805	4100	-19.51	20240111	2285	44.42	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
84	20241017	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	-40	5	-1.20	475095455	145043	30.99	3260	3320	3230	4325	2335	3330	3275.08	1.26	0	-15505	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1665	7.41	1.56	12	0.29	444.00	2104.00	4100	20240111	-19.76	2285	20240805	43.98	4100	-19.76	20240111	2285	43.98	20240805	4100	-19.76	20240111	2285	43.98	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
85	20241017	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	-15	5	-0.45	397798500	121679	26.00	3260	3315	3230	4325	2335	3330	3268.62	1.26	0	-9773	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1678	7.47	1.58	12	0.24	444.00	2104.00	4100	20240111	-19.15	2285	20240805	45.08	4100	-19.15	20240111	2285	45.08	20240805	4100	-19.15	20240111	2285	45.08	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
86	20241017	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-50	5	-1.50	304153075	93294	19.93	3260	3285	3230	4325	2335	3330	3259.22	1.26	0	-5594	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1660	7.39	1.56	12	0.18	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
87	20241017	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	-80	5	-2.40	198127885	60889	13.01	3260	3275	3230	4325	2335	3330	3252.35	1.26	0	-7759	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1645	7.32	1.54	12	0.12	444.00	2104.00	4100	20240111	-20.73	2285	20240805	42.23	4100	-20.73	20240111	2285	42.23	20240805	4100	-20.73	20240111	2285	42.23	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
88	20241017	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	-75	5	-2.25	81613800	25011	5.34	3260	3275	3245	4325	2335	3330	3259.65	1.26	0	-3756	3420	3375	3285	3240	3150	3397	3262	51	995	100	2460	5	1	50605754	1647	7.33	1.55	12	0.05	444.00	2104.00	4100	20240111	-20.61	2285	20240805	42.45	4100	-20.61	20240111	2285	42.45	20240805	4100	-20.61	20240111	2285	42.45	20240805	1.61	N	203650	100	50 억		637709	N	N	0	N	00	N
89	20241016	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	80	2	2.46	1108980790	340798	42.85	3240	3330	3195	4225	2275	3250	3247.32	1.23	0	16048	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1685	7.50	1.58	12	0.67	444.00	2104.00	4100	20240111	-18.78	2285	20240805	45.73	4100	-18.78	20240111	2285	45.73	20240805	4100	-18.78	20240111	2285	45.73	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
90	20241016	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	10	2	0.31	782374010	242072	30.44	3240	3270	3195	4225	2275	3250	3231.99	1.23	0	26267	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1650	7.34	1.55	12	0.48	444.00	2104.00	4100	20240111	-20.49	2285	20240805	42.67	4100	-20.49	20240111	2285	42.67	20240805	4100	-20.49	20240111	2285	42.67	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
91	20241016	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	0	3	0.00	721626240	223434	28.10	3240	3270	3195	4225	2275	3250	3229.71	1.23	0	27378	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.44	444.00	2104.00	4100	20240111	-20.73	2285	20240805	42.23	4100	-20.73	20240111	2285	42.23	20240805	4100	-20.73	20240111	2285	42.23	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
92	20241016	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	5	2	0.15	548477905	170208	21.40	3240	3260	3195	4225	2275	3250	3222.40	1.23	0	23834	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1647	7.33	1.55	12	0.34	444.00	2104.00	4100	20240111	-20.61	2285	20240805	42.45	4100	-20.61	20240111	2285	42.45	20240805	4100	-20.61	20240111	2285	42.45	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
93	20241016	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	-5	5	-0.15	493555120	153299	19.28	3240	3260	3195	4225	2275	3250	3219.56	1.23	0	26313	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1642	7.31	1.54	12	0.30	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
94	20241016	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	-15	5	-0.46	386667015	120346	15.13	3240	3250	3195	4225	2275	3250	3212.96	1.23	0	24896	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1637	7.29	1.54	12	0.24	444.00	2104.00	4100	20240111	-21.10	2285	20240805	41.58	4100	-21.10	20240111	2285	41.58	20240805	4100	-21.10	20240111	2285	41.58	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
95	20241016	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	-30	5	-0.92	278500620	86880	10.93	3240	3240	3195	4225	2275	3250	3205.58	1.23	0	12508	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1630	7.25	1.53	12	0.17	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
96	20241016	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-40	5	-1.23	100327735	31275	3.93	3240	3240	3195	4225	2275	3250	3207.92	1.23	0	2742	3400	3325	3270	3195	3140	3362	3232	51	975	100	2400	5	1	50605754	1624	7.23	1.53	12	0.06	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.72	N	203650	100	50 억		621080	N	N	0	N	00	N
97	20241015	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	35	2	1.09	2602010275	792061	380.95	3215	3345	3215	4175	2255	3215	3285.20	1.24	0	-10253	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1645	7.32	1.54	12	1.57	444.00	2104.00	4100	20240111	-20.73	2285	20240805	42.23	4100	-20.73	20240111	2285	42.23	20240805	4100	-20.73	20240111	2285	42.23	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
98	20241015	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	55	2	1.71	2547513535	775318	372.90	3215	3345	3215	4175	2255	3215	3285.77	1.24	0	-12107	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1655	7.36	1.55	12	1.53	444.00	2104.00	4100	20240111	-20.24	2285	20240805	43.11	4100	-20.24	20240111	2285	43.11	20240805	4100	-20.24	20240111	2285	43.11	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
99	20241015	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	65	2	2.02	2277883830	692819	333.22	3215	3345	3215	4175	2255	3215	3287.85	1.24	0	-8932	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1660	7.39	1.56	12	1.37	444.00	2104.00	4100	20240111	-20.00	2285	20240805	43.54	4100	-20.00	20240111	2285	43.54	20240805	4100	-20.00	20240111	2285	43.54	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
100	20241015	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	90	2	2.80	2107016065	640614	308.11	3215	3345	3215	4175	2255	3215	3289.06	1.24	0	-12016	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1673	7.44	1.57	12	1.27	444.00	2104.00	4100	20240111	-19.39	2285	20240805	44.64	4100	-19.39	20240111	2285	44.64	20240805	4100	-19.39	20240111	2285	44.64	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
101	20241015	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	80	2	2.49	1877768590	571113	274.69	3215	3345	3215	4175	2255	3215	3287.91	1.24	0	-8683	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1667	7.42	1.57	12	1.13	444.00	2104.00	4100	20240111	-19.63	2285	20240805	44.20	4100	-19.63	20240111	2285	44.20	20240805	4100	-19.63	20240111	2285	44.20	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
102	20241015	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	35	2	1.09	1712489890	520808	250.49	3215	3345	3215	4175	2255	3215	3288.14	1.24	0	-10972	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1645	7.32	1.54	12	1.03	444.00	2104.00	4100	20240111	-20.73	2285	20240805	42.23	4100	-20.73	20240111	2285	42.23	20240805	4100	-20.73	20240111	2285	42.23	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
103	20241015	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	50	2	1.56	1501770875	456161	219.40	3215	3345	3215	4175	2255	3215	3292.19	1.24	0	-2635	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1652	7.35	1.55	12	0.90	444.00	2104.00	4100	20240111	-20.37	2285	20240805	42.89	4100	-20.37	20240111	2285	42.89	20240805	4100	-20.37	20240111	2285	42.89	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
104	20241015	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	30	2	0.93	26635495	8243	3.96	3215	3245	3215	4175	2255	3215	3231.29	1.24	0	2324	3275	3245	3205	3175	3135	3260	3190	51	960	100	2370	5	1	50605754	1642	7.31	1.54	12	0.02	444.00	2104.00	4100	20240111	-20.85	2285	20240805	42.01	4100	-20.85	20240111	2285	42.01	20240805	4100	-20.85	20240111	2285	42.01	20240805	1.81	N	203650	100	50 억		628404	N	N	0	N	00	N
105	20241014	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	60	2	1.90	662573475	206172	101.82	3190	3235	3165	4100	2210	3155	3213.69	1.23	0	7572	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1627	7.24	1.53	12	0.41	444.00	2104.00	4100	20240111	-21.59	2285	20240805	40.70	4100	-21.59	20240111	2285	40.70	20240805	4100	-21.59	20240111	2285	40.70	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
106	20241014	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	70	2	2.22	636559385	198080	97.82	3190	3235	3165	4100	2210	3155	3213.65	1.23	0	8238	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1632	7.26	1.53	12	0.39	444.00	2104.00	4100	20240111	-21.34	2285	20240805	41.14	4100	-21.34	20240111	2285	41.14	20240805	4100	-21.34	20240111	2285	41.14	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
107	20241014	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	65	2	2.06	514431095	160229	79.13	3190	3230	3165	4100	2210	3155	3210.60	1.23	0	11785	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1630	7.25	1.53	12	0.32	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
108	20241014	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	65	2	2.06	447540685	139484	68.89	3190	3230	3165	4100	2210	3155	3208.54	1.23	0	12771	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1630	7.25	1.53	12	0.28	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
109	20241014	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	65	2	2.06	358268470	111796	55.21	3190	3230	3165	4100	2210	3155	3204.66	1.23	0	15143	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1630	7.25	1.53	12	0.22	444.00	2104.00	4100	20240111	-21.46	2285	20240805	40.92	4100	-21.46	20240111	2285	40.92	20240805	4100	-21.46	20240111	2285	40.92	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
110	20241014	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	55	2	1.74	227037985	71055	35.09	3190	3220	3165	4100	2210	3155	3195.24	1.23	0	5205	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1624	7.23	1.53	12	0.14	444.00	2104.00	4100	20240111	-21.71	2285	20240805	40.48	4100	-21.71	20240111	2285	40.48	20240805	4100	-21.71	20240111	2285	40.48	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
111	20241014	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	45	2	1.43	116743805	36656	18.10	3190	3205	3165	4100	2210	3155	3184.85	1.23	0	-1722	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1619	7.21	1.52	12	0.07	444.00	2104.00	4100	20240111	-21.95	2285	20240805	40.04	4100	-21.95	20240111	2285	40.04	20240805	4100	-21.95	20240111	2285	40.04	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
112	20241014	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	20	2	0.63	8806560	2775	1.37	3190	3190	3165	4100	2210	3155	3173.54	1.23	0	211	3221	3187	3171	3137	3121	3180	3130	51	945	100	2330	5	1	50605754	1607	7.15	1.51	12	0.01	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.84	N	203650	100	50 억		621020	N	N	0	N	00	N
113	20241011	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	-25	5	-0.79	640583660	201062	89.41	3185	3205	3155	4130	2230	3180	3186.09	1.27	0	-20193	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1597	7.11	1.50	12	0.40	444.00	2104.00	4100	20240111	-23.05	2285	20240805	38.07	4100	-23.05	20240111	2285	38.07	20240805	4100	-23.05	20240111	2285	38.07	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
114	20241011	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	0	3	0.00	612580270	192198	85.47	3185	3205	3160	4130	2230	3180	3187.24	1.27	0	-19765	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1609	7.16	1.51	12	0.38	444.00	2104.00	4100	20240111	-22.44	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
115	20241011	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	15	2	0.47	486387500	152555	67.84	3185	3205	3160	4130	2230	3180	3188.28	1.27	0	-913	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1617	7.20	1.52	12	0.30	444.00	2104.00	4100	20240111	-22.07	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
116	20241011	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	10	2	0.31	351773005	110430	49.11	3185	3205	3160	4130	2230	3180	3185.48	1.27	0	1467	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1614	7.18	1.52	12	0.22	444.00	2104.00	4100	20240111	-22.20	2285	20240805	39.61	4100	-22.20	20240111	2285	39.61	20240805	4100	-22.20	20240111	2285	39.61	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
117	20241011	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	10	2	0.31	293928090	92303	41.05	3185	3205	3160	4130	2230	3180	3184.38	1.27	0	1260	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1614	7.18	1.52	12	0.18	444.00	2104.00	4100	20240111	-22.20	2285	20240805	39.61	4100	-22.20	20240111	2285	39.61	20240805	4100	-22.20	20240111	2285	39.61	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
118	20241011	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	15	2	0.47	217870205	68517	30.47	3185	3200	3160	4130	2230	3180	3179.80	1.27	0	2398	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1617	7.20	1.52	12	0.14	444.00	2104.00	4100	20240111	-22.07	2285	20240805	39.82	4100	-22.07	20240111	2285	39.82	20240805	4100	-22.07	20240111	2285	39.82	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
119	20241011	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	-5	5	-0.16	95274870	30051	13.36	3185	3190	3160	4130	2230	3180	3170.44	1.27	0	-713	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1607	7.15	1.51	12	0.06	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
120	20241011	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	0	3	0.00	10999220	3461	1.54	3185	3190	3170	4130	2230	3180	3178.05	1.27	0	-1887	3256	3217	3156	3117	3056	3237	3137	51	950	100	2350	5	1	50605754	1609	7.16	1.51	12	0.01	444.00	2104.00	4100	20240111	-22.44	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.84	N	203650	100	50 억		642271	N	N	0	N	00	N
121	20241010	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3180	120	2	3.92	702771135	222807	179.62	3095	3195	3095	3975	2145	3060	3154.17	1.19	0	39612	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1609	7.16	1.51	12	0.44	444.00	2104.00	4100	20240111	-22.44	2285	20240805	39.17	4100	-22.44	20240111	2285	39.17	20240805	4100	-22.44	20240111	2285	39.17	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
122	20241010	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	115	2	3.76	661355745	209762	169.11	3095	3195	3095	3975	2145	3060	3152.89	1.19	0	39852	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1607	7.15	1.51	12	0.41	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
123	20241010	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	115	2	3.76	578210885	183579	148.00	3095	3195	3095	3975	2145	3060	3149.66	1.19	0	34255	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1607	7.15	1.51	12	0.36	444.00	2104.00	4100	20240111	-22.56	2285	20240805	38.95	4100	-22.56	20240111	2285	38.95	20240805	4100	-22.56	20240111	2285	38.95	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
124	20241010	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	110	2	3.59	451798750	143883	116.00	3095	3180	3095	3975	2145	3060	3140.04	1.19	0	26292	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1604	7.14	1.51	12	0.28	444.00	2104.00	4100	20240111	-22.68	2285	20240805	38.73	4100	-22.68	20240111	2285	38.73	20240805	4100	-22.68	20240111	2285	38.73	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
125	20241010	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	110	2	3.59	378122250	120663	97.28	3095	3175	3095	3975	2145	3060	3133.71	1.19	0	25182	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1604	7.14	1.51	12	0.24	444.00	2104.00	4100	20240111	-22.68	2285	20240805	38.73	4100	-22.68	20240111	2285	38.73	20240805	4100	-22.68	20240111	2285	38.73	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
126	20241010	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	95	2	3.10	259630460	83184	67.06	3095	3160	3095	3975	2145	3060	3121.16	1.19	0	12790	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1597	7.11	1.50	12	0.16	444.00	2104.00	4100	20240111	-23.05	2285	20240805	38.07	4100	-23.05	20240111	2285	38.07	20240805	4100	-23.05	20240111	2285	38.07	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
127	20241010	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	55	2	1.80	139585630	44917	36.21	3095	3130	3095	3975	2145	3060	3107.63	1.19	0	3341	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1576	7.02	1.48	12	0.09	444.00	2104.00	4100	20240111	-24.02	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
128	20241010	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	55	2	1.80	59625270	19224	15.50	3095	3125	3095	3975	2145	3060	3101.61	1.19	0	4005	3133	3096	3058	3021	2983	3115	3040	51	915	100	2260	5	1	50605754	1576	7.02	1.48	12	0.04	444.00	2104.00	4100	20240111	-24.02	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.84	N	203650	100	50 억		603906	N	N	0	N	00	N
129	20241008	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-5	5	-0.16	376716080	123364	256.72	3040	3095	3020	3980	2150	3065	3053.68	1.21	0	-9324	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1549	6.89	1.45	12	0.24	444.00	2104.00	4100	20240111	-25.37	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4100	-25.37	20240111	2285	33.92	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
130	20241008	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	5	2	0.16	367192480	120251	250.24	3040	3095	3020	3980	2150	3065	3053.55	1.21	0	-9295	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1554	6.91	1.46	12	0.24	444.00	2104.00	4100	20240111	-25.12	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4100	-25.12	20240111	2285	34.35	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
131	20241008	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	328009490	107463	223.63	3040	3095	3020	3980	2150	3065	3052.30	1.21	0	-6791	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1551	6.90	1.46	12	0.21	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
132	20241008	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-25	5	-0.82	262125960	85945	178.85	3040	3095	3020	3980	2150	3065	3049.93	1.21	0	-3366	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1538	6.85	1.44	12	0.17	444.00	2104.00	4100	20240111	-25.85	2285	20240805	33.04	4100	-25.85	20240111	2285	33.04	20240805	4100	-25.85	20240111	2285	33.04	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
133	20241008	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-15	5	-0.49	234196135	76765	159.75	3040	3095	3020	3980	2150	3065	3050.82	1.21	0	-2344	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1543	6.87	1.45	12	0.15	444.00	2104.00	4100	20240111	-25.61	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4100	-25.61	20240111	2285	33.48	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
134	20241008	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-35	5	-1.14	100794360	33119	68.92	3040	3070	3020	3980	2150	3065	3043.40	1.21	0	2474	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1533	6.82	1.44	12	0.07	444.00	2104.00	4100	20240111	-26.10	2285	20240805	32.60	4100	-26.10	20240111	2285	32.60	20240805	4100	-26.10	20240111	2285	32.60	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
135	20241008	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-25	5	-0.82	70024120	22958	47.78	3040	3070	3040	3980	2150	3065	3050.10	1.21	0	2992	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1538	6.85	1.44	12	0.05	444.00	2104.00	4100	20240111	-25.85	2285	20240805	33.04	4100	-25.85	20240111	2285	33.04	20240805	4100	-25.85	20240111	2285	33.04	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
136	20241008	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-5	5	-0.16	17178950	5646	11.75	3040	3060	3040	3980	2150	3065	3042.67	1.21	0	844	3105	3085	3065	3045	3025	3095	3055	51	915	100	2260	5	1	50605754	1549	6.89	1.45	12	0.01	444.00	2104.00	4100	20240111	-25.37	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4100	-25.37	20240111	2285	33.92	20240805	1.85	N	203650	100	50 억		612004	N	N	0	N	00	N
137	20241007	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	5	2	0.16	144886285	47297	71.99	3060	3085	3045	3975	2145	3060	3063.41	1.21	0	2202	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1551	6.90	1.46	12	0.09	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
138	20241007	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	5	2	0.16	128526430	41956	63.86	3060	3085	3045	3975	2145	3060	3063.46	1.21	0	5902	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1551	6.90	1.46	12	0.08	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
139	20241007	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	5	2	0.16	110031955	35916	54.67	3060	3085	3045	3975	2145	3060	3063.71	1.21	0	6735	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1551	6.90	1.46	12	0.07	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
140	20241007	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	0	3	0.00	94576975	30857	46.97	3060	3085	3050	3975	2145	3060	3065.21	1.21	0	6793	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1549	6.89	1.45	12	0.06	444.00	2104.00	4100	20240111	-25.37	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4100	-25.37	20240111	2285	33.92	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
141	20241007	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	15	2	0.49	76021150	24801	37.75	3060	3085	3050	3975	2145	3060	3065.51	1.21	0	6831	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1556	6.93	1.46	12	0.05	444.00	2104.00	4100	20240111	-25.00	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4100	-25.00	20240111	2285	34.57	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
142	20241007	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	10	2	0.33	65448255	21354	32.50	3060	3085	3050	3975	2145	3060	3065.21	1.21	0	6824	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1554	6.91	1.46	12	0.04	444.00	2104.00	4100	20240111	-25.12	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4100	-25.12	20240111	2285	34.35	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
143	20241007	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	15	2	0.49	51241260	16731	25.47	3060	3085	3050	3975	2145	3060	3062.86	1.21	0	7933	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1556	6.93	1.46	12	0.03	444.00	2104.00	4100	20240111	-25.00	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4100	-25.00	20240111	2285	34.57	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
144	20241007	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-5	5	-0.16	12030745	3935	5.99	3060	3070	3050	3975	2145	3060	3056.22	1.21	0	194	3126	3092	3071	3037	3016	3082	3027	51	915	100	2260	5	1	50605754	1546	6.88	1.45	12	0.01	444.00	2104.00	4100	20240111	-25.49	2285	20240805	33.70	4100	-25.49	20240111	2285	33.70	20240805	4100	-25.49	20240111	2285	33.70	20240805	1.73	N	203650	100	50 억		609802	N	N	0	N	00	N
145	20241004	160823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3060	-15	5	-0.49	193794710	63054	30.19	3105	3105	3050	3995	2155	3075	3073.76	1.20	0	270	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1549	6.89	1.45	12	0.12	444.00	2104.00	4100	20240111	-25.37	2285	20240805	33.92	4100	-25.37	20240111	2285	33.92	20240805	4100	-25.37	20240111	2285	33.92	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
146	20241004	150837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3065	-10	5	-0.33	161921345	52649	25.21	3105	3105	3050	3995	2155	3075	3075.49	1.20	0	-131	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1551	6.90	1.46	12	0.10	444.00	2104.00	4100	20240111	-25.24	2285	20240805	34.14	4100	-25.24	20240111	2285	34.14	20240805	4100	-25.24	20240111	2285	34.14	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
147	20241004	140826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3050	-25	5	-0.81	135339310	43980	21.06	3105	3105	3050	3995	2155	3075	3077.29	1.20	0	2171	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1543	6.87	1.45	12	0.09	444.00	2104.00	4100	20240111	-25.61	2285	20240805	33.48	4100	-25.61	20240111	2285	33.48	20240805	4100	-25.61	20240111	2285	33.48	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
148	20241004	130834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3070	-5	5	-0.16	97632465	31659	15.16	3105	3105	3055	3995	2155	3075	3083.88	1.20	0	2336	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1554	6.91	1.46	12	0.06	444.00	2104.00	4100	20240111	-25.12	2285	20240805	34.35	4100	-25.12	20240111	2285	34.35	20240805	4100	-25.12	20240111	2285	34.35	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
149	20241004	120831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3080	5	2	0.16	88486835	28684	13.74	3105	3105	3055	3995	2155	3075	3084.88	1.20	0	3280	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1559	6.94	1.46	12	0.06	444.00	2104.00	4100	20240111	-24.88	2285	20240805	34.79	4100	-24.88	20240111	2285	34.79	20240805	4100	-24.88	20240111	2285	34.79	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
150	20241004	110826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3090	15	2	0.49	76865730	24917	11.93	3105	3105	3055	3995	2155	3075	3084.87	1.20	0	3884	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1564	6.96	1.47	12	0.05	444.00	2104.00	4100	20240111	-24.63	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4100	-24.63	20240111	2285	35.23	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
151	20241004	100827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3100	25	2	0.81	53461650	17332	8.30	3105	3105	3055	3995	2155	3075	3084.56	1.20	0	2698	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1569	6.98	1.47	12	0.03	444.00	2104.00	4100	20240111	-24.39	2285	20240805	35.67	4100	-24.39	20240111	2285	35.67	20240805	4100	-24.39	20240111	2285	35.67	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
152	20241004	090830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3090	15	2	0.49	8927975	2880	1.38	3105	3105	3080	3995	2155	3075	3099.99	1.20	0	624	3181	3127	3101	3047	3021	3115	3035	51	920	100	2270	5	1	50605754	1564	6.96	1.47	12	0.01	444.00	2104.00	4100	20240111	-24.63	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4100	-24.63	20240111	2285	35.23	20240805	1.74	N	203650	100	50 억		609370	N	N	0	N	00	N
153	20241002	160823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3075	-65	5	-2.07	643186500	206733	118.90	3130	3155	3075	4080	2200	3140	3111.19	1.21	0	-2070	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1556	6.93	1.46	12	0.41	444.00	2104.00	4250	20230920	-27.65	2285	20240805	34.57	4100	-25.00	20240111	2285	34.57	20240805	4100	-25.00	20240111	2285	34.57	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
154	20241002	150833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3095	-45	5	-1.43	510946730	164006	94.32	3130	3155	3080	4080	2200	3140	3115.41	1.21	0	-6692	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1566	6.97	1.47	12	0.32	444.00	2104.00	4250	20230920	-27.18	2285	20240805	35.45	4100	-24.51	20240111	2285	35.45	20240805	4100	-24.51	20240111	2285	35.45	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
155	20241002	140834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3120	-20	5	-0.64	464733045	149130	85.77	3130	3155	3080	4080	2200	3140	3116.29	1.21	0	-1692	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1579	7.03	1.48	12	0.29	444.00	2104.00	4250	20230920	-26.59	2285	20240805	36.54	4100	-23.90	20240111	2285	36.54	20240805	4100	-23.90	20240111	2285	36.54	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
156	20241002	130823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3115	-25	5	-0.80	256853840	82838	47.64	3130	3130	3080	4080	2200	3140	3100.68	1.21	0	-4834	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1576	7.02	1.48	12	0.16	444.00	2104.00	4250	20230920	-26.71	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
157	20241002	120823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3110	-30	5	-0.96	221038125	71298	41.01	3130	3130	3080	4080	2200	3140	3100.20	1.21	0	-4764	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1574	7.00	1.48	12	0.14	444.00	2104.00	4250	20230920	-26.82	2285	20240805	36.11	4100	-24.15	20240111	2285	36.11	20240805	4100	-24.15	20240111	2285	36.11	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
158	20241002	110814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3130	-10	5	-0.32	201291085	64946	37.35	3130	3130	3080	4080	2200	3140	3099.36	1.21	0	-1215	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1584	7.05	1.49	12	0.13	444.00	2104.00	4250	20230920	-26.35	2285	20240805	36.98	4100	-23.66	20240111	2285	36.98	20240805	4100	-23.66	20240111	2285	36.98	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
159	20241002	100811	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3115	-25	5	-0.80	159180810	51454	29.59	3130	3130	3080	4080	2200	3140	3093.65	1.21	0	-3797	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1576	7.02	1.48	12	0.10	444.00	2104.00	4250	20230920	-26.71	2285	20240805	36.32	4100	-24.02	20240111	2285	36.32	20240805	4100	-24.02	20240111	2285	36.32	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N
160	20241002	090812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3090	-50	5	-1.59	40234580	12980	7.47	3130	3130	3080	4080	2200	3140	3099.74	1.21	0	-4873	3253	3196	3163	3106	3073	3180	3090	51	940	100	2320	5	1	50605754	1564	6.96	1.47	12	0.03	444.00	2104.00	4250	20230920	-27.29	2285	20240805	35.23	4100	-24.63	20240111	2285	35.23	20240805	4100	-24.63	20240111	2285	35.23	20240805	1.76	N	203650	100	50 억		610207	N	N	0	N	00	N