KissMeData/419120/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	161403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	0	3	0.00	34826780	5648	98.29	6110	6220	6100	8030	4330	6180	6165.97	0.42	0	1856	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.07	416.00	7482.00	13900	20240213	-55.54	6070	20240805	1.81	13900	-55.54	20240213	6070	1.81	20240805	13900	-55.54	20240213	6070	1.81	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
3	20241031	151425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	-30	5	-0.49	32794280	5319	92.57	6110	6220	6100	8030	4330	6180	6165.50	0.42	0	1801	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	478	14.78	0.82	12	0.07	416.00	7482.00	13900	20240213	-55.76	6070	20240805	1.32	13900	-55.76	20240213	6070	1.32	20240805	13900	-55.76	20240213	6070	1.32	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
4	20241031	141423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	10	2	0.16	19958410	3240	56.39	6110	6220	6100	8030	4330	6180	6160.00	0.42	0	333	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.04	416.00	7482.00	13900	20240213	-55.47	6070	20240805	1.98	13900	-55.47	20240213	6070	1.98	20240805	13900	-55.47	20240213	6070	1.98	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
5	20241031	131425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	10	2	0.16	17961220	2917	50.77	6110	6220	6100	8030	4330	6180	6157.43	0.42	0	303	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.04	416.00	7482.00	13900	20240213	-55.47	6070	20240805	1.98	13900	-55.47	20240213	6070	1.98	20240805	13900	-55.47	20240213	6070	1.98	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
6	20241031	121419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	10	2	0.16	17130100	2782	48.42	6110	6220	6100	8030	4330	6180	6157.48	0.42	0	250	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.04	416.00	7482.00	13900	20240213	-55.47	6070	20240805	1.98	13900	-55.47	20240213	6070	1.98	20240805	13900	-55.47	20240213	6070	1.98	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
7	20241031	111420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	0	3	0.00	11076100	1799	31.31	6110	6220	6100	8030	4330	6180	6156.81	0.42	0	-86	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.02	416.00	7482.00	13900	20240213	-55.54	6070	20240805	1.81	13900	-55.54	20240213	6070	1.81	20240805	13900	-55.54	20240213	6070	1.81	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
8	20241031	101422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6170	-10	5	-0.16	7307770	1189	20.69	6110	6220	6100	8030	4330	6180	6146.15	0.42	0	-442	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	480	14.83	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.61	6070	20240805	1.65	13900	-55.61	20240213	6070	1.65	20240805	13900	-55.61	20240213	6070	1.65	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
9	20241031	091420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	20	2	0.32	210200	34	0.59	6110	6220	6110	8030	4330	6180	6182.35	0.42	0	-9	6333	6256	6193	6116	6053	6250	6110	39	1850	500	3830	10	1	7774326	482	14.90	0.83	12	0.00	416.00	7482.00	13900	20240213	-55.40	6070	20240805	2.14	13900	-55.40	20240213	6070	2.14	20240805	13900	-55.40	20240213	6070	2.14	20240805	1.99	N	419120	500	38 억		32955	N	N	0	N	00	N
10	20241030	161414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	0	3	0.00	35759760	5744	17.14	6180	6270	6130	8030	4330	6180	6225.59	0.43	0	-722	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.07	416.00	7482.00	13900	20240213	-55.54	6070	20240805	1.81	13900	-55.54	20240213	6070	1.81	20240805	13900	-55.54	20240213	6070	1.81	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
11	20241030	151450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	10	2	0.16	34227090	5496	16.40	6180	6270	6130	8030	4330	6180	6227.64	0.43	0	-727	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.07	416.00	7482.00	13900	20240213	-55.47	6070	20240805	1.98	13900	-55.47	20240213	6070	1.98	20240805	13900	-55.47	20240213	6070	1.98	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
12	20241030	141425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6260	80	2	1.29	29775820	4779	14.26	6180	6270	6130	8030	4330	6180	6230.55	0.43	0	-843	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	487	15.05	0.84	12	0.06	416.00	7482.00	13900	20240213	-54.96	6070	20240805	3.13	13900	-54.96	20240213	6070	3.13	20240805	13900	-54.96	20240213	6070	3.13	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
13	20241030	131432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	90	2	1.46	28755060	4615	13.77	6180	6270	6130	8030	4330	6180	6230.78	0.43	0	-843	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	487	15.07	0.84	12	0.06	416.00	7482.00	13900	20240213	-54.89	6070	20240805	3.29	13900	-54.89	20240213	6070	3.29	20240805	13900	-54.89	20240213	6070	3.29	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
14	20241030	121449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	60	2	0.97	26870100	4313	12.87	6180	6270	6130	8030	4330	6180	6230.03	0.43	0	-830	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	485	15.00	0.83	12	0.06	416.00	7482.00	13900	20240213	-55.11	6070	20240805	2.80	13900	-55.11	20240213	6070	2.80	20240805	13900	-55.11	20240213	6070	2.80	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
15	20241030	111425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6250	70	2	1.13	24662240	3959	11.82	6180	6270	6130	8030	4330	6180	6229.41	0.43	0	-622	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	486	15.02	0.84	12	0.05	416.00	7482.00	13900	20240213	-55.04	6070	20240805	2.97	13900	-55.04	20240213	6070	2.97	20240805	13900	-55.04	20240213	6070	2.97	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
16	20241030	101416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	60	2	0.97	10254120	1652	4.93	6180	6250	6130	8030	4330	6180	6207.09	0.43	0	-471	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	485	15.00	0.83	12	0.02	416.00	7482.00	13900	20240213	-55.11	6070	20240805	2.80	13900	-55.11	20240213	6070	2.80	20240805	13900	-55.11	20240213	6070	2.80	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
17	20241030	091425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	20	2	0.32	2281710	370	1.10	6180	6200	6130	8030	4330	6180	6166.78	0.43	0	-160	6513	6346	6223	6056	5933	6285	5995	39	1850	500	3830	10	1	7774326	482	14.90	0.83	12	0.00	416.00	7482.00	13900	20240213	-55.40	6070	20240805	2.14	13900	-55.40	20240213	6070	2.14	20240805	13900	-55.40	20240213	6070	2.14	20240805	1.99	N	419120	500	38 억		33672	N	N	0	N	00	N
18	20241029	161329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6180	-190	5	-2.98	206853250	33389	251.08	6350	6390	6100	8280	4460	6370	6195.28	0.35	0	6742	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	480	14.86	0.83	12	0.43	416.00	7482.00	13900	20240213	-55.54	6070	20240805	1.81	13900	-55.54	20240213	6070	1.81	20240805	13900	-55.54	20240213	6070	1.81	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
19	20241029	151351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-170	5	-2.67	195670560	31577	237.46	6350	6390	6100	8280	4460	6370	6196.62	0.35	0	6839	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	482	14.90	0.83	12	0.41	416.00	7482.00	13900	20240213	-55.40	6070	20240805	2.14	13900	-55.40	20240213	6070	2.14	20240805	13900	-55.40	20240213	6070	2.14	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
20	20241029	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	-170	5	-2.67	103955680	16695	125.55	6350	6390	6180	8280	4460	6370	6226.76	0.35	0	3365	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	482	14.90	0.83	12	0.21	416.00	7482.00	13900	20240213	-55.40	6070	20240805	2.14	13900	-55.40	20240213	6070	2.14	20240805	13900	-55.40	20240213	6070	2.14	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
21	20241029	131339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6220	-150	5	-2.35	89752940	14400	108.29	6350	6390	6180	8280	4460	6370	6232.84	0.35	0	3365	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	484	14.95	0.83	12	0.19	416.00	7482.00	13900	20240213	-55.25	6070	20240805	2.47	13900	-55.25	20240213	6070	2.47	20240805	13900	-55.25	20240213	6070	2.47	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
22	20241029	121339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-140	5	-2.20	87325330	14009	105.35	6350	6390	6180	8280	4460	6370	6233.52	0.35	0	3375	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	484	14.98	0.83	12	0.18	416.00	7482.00	13900	20240213	-55.18	6070	20240805	2.64	13900	-55.18	20240213	6070	2.64	20240805	13900	-55.18	20240213	6070	2.64	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
23	20241029	111403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-140	5	-2.20	77007640	12348	92.86	6350	6390	6180	8280	4460	6370	6236.45	0.35	0	3434	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	484	14.98	0.83	12	0.16	416.00	7482.00	13900	20240213	-55.18	6070	20240805	2.64	13900	-55.18	20240213	6070	2.64	20240805	13900	-55.18	20240213	6070	2.64	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
24	20241029	101337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	0	3	0.00	5819320	917	6.90	6350	6370	6310	8280	4460	6370	6346.04	0.35	0	-213	6583	6476	6393	6286	6203	6435	6245	39	1910	500	3940	10	1	7774326	495	15.31	0.85	12	0.01	416.00	7482.00	13900	20240213	-54.17	6070	20240805	4.94	13900	-54.17	20240213	6070	4.94	20240805	13900	-54.17	20240213	6070	4.94	20240805	2.03	N	419120	500	38 억		27254	N	N	0	N	00	N
25	20241028	161322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-90	5	-1.39	84233840	13237	169.27	6460	6500	6310	8390	4530	6460	6363.51	0.32	0	1760	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	495	15.31	0.85	12	0.17	416.00	7482.00	13900	20240213	-54.17	6070	20240805	4.94	13900	-54.17	20240213	6070	4.94	20240805	13900	-54.17	20240213	6070	4.94	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
26	20241028	151335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-80	5	-1.24	80494610	12650	161.76	6460	6500	6310	8390	4530	6460	6363.21	0.32	0	2064	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	496	15.34	0.85	12	0.16	416.00	7482.00	13900	20240213	-54.10	6070	20240805	5.11	13900	-54.10	20240213	6070	5.11	20240805	13900	-54.10	20240213	6070	5.11	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
27	20241028	141337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-110	5	-1.70	59597150	9358	119.67	6460	6500	6310	8390	4530	6460	6368.58	0.32	0	2685	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	494	15.26	0.85	12	0.12	416.00	7482.00	13900	20240213	-54.32	6070	20240805	4.61	13900	-54.32	20240213	6070	4.61	20240805	13900	-54.32	20240213	6070	4.61	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
28	20241028	131330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-50	5	-0.77	39427090	6183	79.07	6460	6500	6310	8390	4530	6460	6376.69	0.32	0	351	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	498	15.41	0.86	12	0.08	416.00	7482.00	13900	20240213	-53.88	6070	20240805	5.60	13900	-53.88	20240213	6070	5.60	20240805	13900	-53.88	20240213	6070	5.60	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
29	20241028	121331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	0	3	0.00	12295780	1911	24.44	6460	6500	6360	8390	4530	6460	6434.21	0.32	0	-13	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	502	15.53	0.86	12	0.02	416.00	7482.00	13900	20240213	-53.53	6070	20240805	6.43	13900	-53.53	20240213	6070	6.43	20240805	13900	-53.53	20240213	6070	6.43	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
30	20241028	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	0	3	0.00	11268770	1752	22.40	6460	6500	6360	8390	4530	6460	6431.95	0.32	0	-13	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	502	15.53	0.86	12	0.02	416.00	7482.00	13900	20240213	-53.53	6070	20240805	6.43	13900	-53.53	20240213	6070	6.43	20240805	13900	-53.53	20240213	6070	6.43	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
31	20241028	101317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6480	20	2	0.31	7648930	1186	15.17	6460	6500	6420	8390	4530	6460	6449.35	0.32	0	-13	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	504	15.58	0.87	12	0.02	416.00	7482.00	13900	20240213	-53.38	6070	20240805	6.75	13900	-53.38	20240213	6070	6.75	20240805	13900	-53.38	20240213	6070	6.75	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
32	20241028	091327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6490	30	2	0.46	400370	62	0.79	6460	6500	6450	8390	4530	6460	6457.58	0.32	0	-2	6666	6562	6456	6352	6246	6615	6405	39	1930	500	4000	10	1	7774326	505	15.60	0.87	12	0.00	416.00	7482.00	13900	20240213	-53.31	6070	20240805	6.92	13900	-53.31	20240213	6070	6.92	20240805	13900	-53.31	20240213	6070	6.92	20240805	2.02	N	419120	500	38 억		25014	N	N	0	N	00	N
33	20241025	161329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	50	2	0.78	50372300	7818	119.27	6380	6560	6350	8330	4490	6410	6443.12	0.33	0	-350	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	502	15.53	0.86	12	0.10	416.00	7482.00	13900	20240213	-53.53	6070	20240805	6.43	13900	-53.53	20240213	6070	6.43	20240805	13900	-53.53	20240213	6070	6.43	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
34	20241025	151334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	50	2	0.78	48011680	7451	113.67	6380	6560	6350	8330	4490	6410	6443.66	0.33	0	-306	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	502	15.53	0.86	12	0.10	416.00	7482.00	13900	20240213	-53.53	6070	20240805	6.43	13900	-53.53	20240213	6070	6.43	20240805	13900	-53.53	20240213	6070	6.43	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
35	20241025	141331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	20	2	0.31	36747090	5689	86.79	6380	6560	6360	8330	4490	6410	6459.32	0.33	0	-445	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	500	15.46	0.86	12	0.07	416.00	7482.00	13900	20240213	-53.74	6070	20240805	5.93	13900	-53.74	20240213	6070	5.93	20240805	13900	-53.74	20240213	6070	5.93	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
36	20241025	131331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6460	50	2	0.78	31658160	4894	74.66	6380	6560	6380	8330	4490	6410	6468.77	0.33	0	-475	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	502	15.53	0.86	12	0.06	416.00	7482.00	13900	20240213	-53.53	6070	20240805	6.43	13900	-53.53	20240213	6070	6.43	20240805	13900	-53.53	20240213	6070	6.43	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
37	20241025	121334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	90	2	1.40	28247230	4366	66.61	6380	6560	6380	8330	4490	6410	6469.82	0.33	0	-475	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	505	15.62	0.87	12	0.06	416.00	7482.00	13900	20240213	-53.24	6070	20240805	7.08	13900	-53.24	20240213	6070	7.08	20240805	13900	-53.24	20240213	6070	7.08	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
38	20241025	111328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	20	2	0.31	22546070	3484	53.15	6380	6560	6380	8330	4490	6410	6471.32	0.33	0	-727	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	500	15.46	0.86	12	0.04	416.00	7482.00	13900	20240213	-53.74	6070	20240805	5.93	13900	-53.74	20240213	6070	5.93	20240805	13900	-53.74	20240213	6070	5.93	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
39	20241025	101329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6480	70	2	1.09	18100890	2790	42.56	6380	6560	6380	8330	4490	6410	6487.77	0.33	0	-671	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	504	15.58	0.87	12	0.04	416.00	7482.00	13900	20240213	-53.38	6070	20240805	6.75	13900	-53.38	20240213	6070	6.75	20240805	13900	-53.38	20240213	6070	6.75	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
40	20241025	091332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	60	2	0.94	1968650	305	4.65	6380	6490	6380	8330	4490	6410	6454.59	0.33	0	-61	6603	6506	6453	6356	6303	6480	6330	39	1920	500	3970	10	1	7774326	503	15.55	0.86	12	0.00	416.00	7482.00	13900	20240213	-53.45	6070	20240805	6.59	13900	-53.45	20240213	6070	6.59	20240805	13900	-53.45	20240213	6070	6.59	20240805	2.04	N	419120	500	38 억		25314	N	N	0	N	00	N
41	20241024	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-120	5	-1.84	41299060	6409	68.81	6480	6550	6400	8480	4580	6530	6443.92	0.32	0	190	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	498	15.41	0.86	12	0.08	416.00	7482.00	13900	20240213	-53.88	6070	20240805	5.60	13900	-53.88	20240213	6070	5.60	20240805	13900	-53.88	20240213	6070	5.60	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
42	20241024	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	-80	5	-1.23	32484530	5034	54.05	6480	6550	6400	8480	4580	6530	6453.03	0.32	0	398	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	501	15.50	0.86	12	0.06	416.00	7482.00	13900	20240213	-53.60	6070	20240805	6.26	13900	-53.60	20240213	6070	6.26	20240805	13900	-53.60	20240213	6070	6.26	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
43	20241024	141302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6520	-10	5	-0.15	19379440	2993	32.13	6480	6550	6430	8480	4580	6530	6474.92	0.32	0	-86	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	507	15.67	0.87	12	0.04	416.00	7482.00	13900	20240213	-53.09	6070	20240805	7.41	13900	-53.09	20240213	6070	7.41	20240805	13900	-53.09	20240213	6070	7.41	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
44	20241024	131314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6480	-50	5	-0.77	18671780	2884	30.96	6480	6550	6430	8480	4580	6530	6474.26	0.32	0	-54	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	504	15.58	0.87	12	0.04	416.00	7482.00	13900	20240213	-53.38	6070	20240805	6.75	13900	-53.38	20240213	6070	6.75	20240805	13900	-53.38	20240213	6070	6.75	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
45	20241024	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6510	-20	5	-0.31	15143370	2341	25.13	6480	6550	6430	8480	4580	6530	6468.76	0.32	0	-7	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	506	15.65	0.87	12	0.03	416.00	7482.00	13900	20240213	-53.17	6070	20240805	7.25	13900	-53.17	20240213	6070	7.25	20240805	13900	-53.17	20240213	6070	7.25	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
46	20241024	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6540	10	2	0.15	15110800	2336	25.08	6480	6550	6430	8480	4580	6530	6468.66	0.32	0	-7	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	508	15.72	0.87	12	0.03	416.00	7482.00	13900	20240213	-52.95	6070	20240805	7.74	13900	-52.95	20240213	6070	7.74	20240805	13900	-52.95	20240213	6070	7.74	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
47	20241024	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	-30	5	-0.46	13921390	2153	23.12	6480	6550	6430	8480	4580	6530	6466.04	0.32	0	30	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	505	15.62	0.87	12	0.03	416.00	7482.00	13900	20240213	-53.24	6070	20240805	7.08	13900	-53.24	20240213	6070	7.08	20240805	13900	-53.24	20240213	6070	7.08	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
48	20241024	091406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-60	5	-0.92	10933070	1693	18.18	6480	6520	6430	8480	4580	6530	6457.81	0.32	0	271	6690	6610	6510	6430	6330	6650	6470	39	1950	500	4040	10	1	7774326	503	15.55	0.86	12	0.02	416.00	7482.00	13900	20240213	-53.45	6070	20240805	6.59	13900	-53.45	20240213	6070	6.59	20240805	13900	-53.45	20240213	6070	6.59	20240805	2.06	N	419120	500	38 억		25124	N	N	0	N	00	N
49	20241023	161311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	0	3	0.00	60438760	9301	55.62	6500	6590	6410	8480	4580	6530	6498.09	0.33	0	-263	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	508	15.70	0.87	12	0.12	416.00	7482.00	13900	20240213	-53.02	6070	20240805	7.58	13900	-53.02	20240213	6070	7.58	20240805	13900	-53.02	20240213	6070	7.58	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
50	20241023	151338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6520	-10	5	-0.15	49979200	7699	46.04	6500	6590	6410	8480	4580	6530	6491.65	0.33	0	-139	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	507	15.67	0.87	12	0.10	416.00	7482.00	13900	20240213	-53.09	6070	20240805	7.41	13900	-53.09	20240213	6070	7.41	20240805	13900	-53.09	20240213	6070	7.41	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
51	20241023	141342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6510	-20	5	-0.31	33875400	5211	31.16	6500	6590	6410	8480	4580	6530	6500.75	0.33	0	-183	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	506	15.65	0.87	12	0.07	416.00	7482.00	13900	20240213	-53.17	6070	20240805	7.25	13900	-53.17	20240213	6070	7.25	20240805	13900	-53.17	20240213	6070	7.25	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
52	20241023	131323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6570	40	2	0.61	23022280	3530	21.11	6500	6590	6500	8480	4580	6530	6521.89	0.33	0	-323	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	511	15.79	0.88	12	0.05	416.00	7482.00	13900	20240213	-52.73	6070	20240805	8.24	13900	-52.73	20240213	6070	8.24	20240805	13900	-52.73	20240213	6070	8.24	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
53	20241023	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	50	2	0.77	20120710	3084	18.44	6500	6590	6500	8480	4580	6530	6524.23	0.33	0	-327	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	512	15.82	0.88	12	0.04	416.00	7482.00	13900	20240213	-52.66	6070	20240805	8.40	13900	-52.66	20240213	6070	8.40	20240805	13900	-52.66	20240213	6070	8.40	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
54	20241023	111312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	60	2	0.92	19818420	3038	18.17	6500	6590	6500	8480	4580	6530	6523.51	0.33	0	-295	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	512	15.84	0.88	12	0.04	416.00	7482.00	13900	20240213	-52.59	6070	20240805	8.57	13900	-52.59	20240213	6070	8.57	20240805	13900	-52.59	20240213	6070	8.57	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
55	20241023	101316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6550	20	2	0.31	14805730	2269	13.57	6500	6550	6500	8480	4580	6530	6525.22	0.33	0	-269	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	509	15.75	0.88	12	0.03	416.00	7482.00	13900	20240213	-52.88	6070	20240805	7.91	13900	-52.88	20240213	6070	7.91	20240805	13900	-52.88	20240213	6070	7.91	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
56	20241023	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	0	3	0.00	3916320	601	3.59	6500	6550	6500	8480	4580	6530	6516.34	0.33	0	-19	6836	6682	6606	6452	6376	6645	6415	39	1950	500	4040	10	1	7774326	508	15.70	0.87	12	0.01	416.00	7482.00	13900	20240213	-53.02	6070	20240805	7.58	13900	-53.02	20240213	6070	7.58	20240805	13900	-53.02	20240213	6070	7.58	20240805	2.06	N	419120	500	38 억		25387	N	N	0	N	00	N
57	20241022	161301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6530	-190	5	-2.83	110295010	16722	248.29	6750	6760	6530	8730	4710	6720	6595.99	0.35	0	-1616	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	508	15.70	0.87	12	0.22	416.00	7482.00	13900	20240213	-53.02	6070	20240805	7.58	13900	-53.02	20240213	6070	7.58	20240805	13900	-53.02	20240213	6070	7.58	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
58	20241022	151318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6600	-120	5	-1.79	65852890	9949	147.72	6750	6760	6550	8730	4710	6720	6619.05	0.35	0	-1334	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	513	15.87	0.88	12	0.13	416.00	7482.00	13900	20240213	-52.52	6070	20240805	8.73	13900	-52.52	20240213	6070	8.73	20240805	13900	-52.52	20240213	6070	8.73	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
59	20241022	141318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	-20	5	-0.30	51697390	7808	115.93	6750	6760	6550	8730	4710	6720	6621.08	0.35	0	-1390	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	521	16.11	0.90	12	0.10	416.00	7482.00	13900	20240213	-51.80	6070	20240805	10.38	13900	-51.80	20240213	6070	10.38	20240805	13900	-51.80	20240213	6070	10.38	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
60	20241022	131317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6570	-150	5	-2.23	44759140	6761	100.39	6750	6760	6550	8730	4710	6720	6620.20	0.35	0	-1064	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	511	15.79	0.88	12	0.09	416.00	7482.00	13900	20240213	-52.73	6070	20240805	8.24	13900	-52.73	20240213	6070	8.24	20240805	13900	-52.73	20240213	6070	8.24	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
61	20241022	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6630	-90	5	-1.34	28676390	4314	64.05	6750	6760	6590	8730	4710	6720	6647.29	0.35	0	-1022	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	515	15.94	0.89	12	0.06	416.00	7482.00	13900	20240213	-52.30	6070	20240805	9.23	13900	-52.30	20240213	6070	9.23	20240805	13900	-52.30	20240213	6070	9.23	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
62	20241022	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6630	-90	5	-1.34	25807800	3880	57.61	6750	6760	6590	8730	4710	6720	6651.49	0.35	0	-1022	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	515	15.94	0.89	12	0.05	416.00	7482.00	13900	20240213	-52.30	6070	20240805	9.23	13900	-52.30	20240213	6070	9.23	20240805	13900	-52.30	20240213	6070	9.23	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
63	20241022	101311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-70	5	-1.04	25688510	3862	57.34	6750	6760	6590	8730	4710	6720	6651.61	0.35	0	-1021	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	517	15.99	0.89	12	0.05	416.00	7482.00	13900	20240213	-52.16	6070	20240805	9.56	13900	-52.16	20240213	6070	9.56	20240805	13900	-52.16	20240213	6070	9.56	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
64	20241022	091310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-70	5	-1.04	11105620	1659	24.63	6750	6760	6650	8730	4710	6720	6694.17	0.35	0	-725	6893	6806	6743	6656	6593	6775	6625	39	2010	500	4160	10	1	7774326	517	15.99	0.89	12	0.02	416.00	7482.00	13900	20240213	-52.16	6070	20240805	9.56	13900	-52.16	20240213	6070	9.56	20240805	13900	-52.16	20240213	6070	9.56	20240805	2.06	N	419120	500	38 억		27003	N	N	0	N	00	N
65	20241021	161255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-70	5	-1.03	44916110	6676	21.51	6780	6830	6680	8820	4760	6790	6728.00	0.37	0	-1562	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	522	16.15	0.90	12	0.09	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
66	20241021	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6690	-100	5	-1.47	42323040	6290	20.27	6780	6830	6680	8820	4760	6790	6728.62	0.37	0	-1514	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	520	16.08	0.89	12	0.08	416.00	7482.00	13900	20240213	-51.87	6070	20240805	10.21	13900	-51.87	20240213	6070	10.21	20240805	13900	-51.87	20240213	6070	10.21	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
67	20241021	141308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-60	5	-0.88	32717800	4858	15.65	6780	6830	6680	8820	4760	6790	6734.83	0.37	0	-1359	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	523	16.18	0.90	12	0.06	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
68	20241021	131304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6750	-40	5	-0.59	28071350	4168	13.43	6780	6830	6680	8820	4760	6790	6734.97	0.37	0	-1351	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	525	16.23	0.90	12	0.05	416.00	7482.00	13900	20240213	-51.44	6070	20240805	11.20	13900	-51.44	20240213	6070	11.20	20240805	13900	-51.44	20240213	6070	11.20	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
69	20241021	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	10	2	0.15	24146600	3585	11.55	6780	6830	6680	8820	4760	6790	6735.45	0.37	0	-1164	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	529	16.35	0.91	12	0.05	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
70	20241021	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	0	3	0.00	18853340	2804	9.04	6780	6790	6680	8820	4760	6790	6723.73	0.37	0	-725	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	528	16.32	0.91	12	0.04	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
71	20241021	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	-80	5	-1.18	13941030	2075	6.69	6780	6780	6680	8820	4760	6790	6718.57	0.37	0	-533	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	522	16.13	0.90	12	0.03	416.00	7482.00	13900	20240213	-51.73	6070	20240805	10.54	13900	-51.73	20240213	6070	10.54	20240805	13900	-51.73	20240213	6070	10.54	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
72	20241021	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-70	5	-1.03	5921050	877	2.83	6780	6780	6720	8820	4760	6790	6751.48	0.37	0	-484	7036	6912	6716	6592	6396	6975	6655	39	2030	500	4200	10	1	7774326	522	16.15	0.90	12	0.01	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	2.06	N	419120	500	38 억		28565	N	N	0	N	00	N
73	20241018	161257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	30	2	0.44	200903670	30199	356.62	6700	6840	6520	8780	4740	6760	6652.17	0.39	0	-3700	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	528	16.32	0.91	12	0.39	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
74	20241018	151331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6630	-130	5	-1.92	177985100	26795	316.43	6700	6840	6520	8780	4740	6760	6642.47	0.39	0	-3488	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	515	15.94	0.89	12	0.34	416.00	7482.00	13900	20240213	-52.30	6070	20240805	9.23	13900	-52.30	20240213	6070	9.23	20240805	13900	-52.30	20240213	6070	9.23	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
75	20241018	141331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	-150	5	-2.22	159152040	23936	282.66	6700	6840	6520	8780	4740	6760	6649.07	0.39	0	-3580	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	514	15.89	0.88	12	0.31	416.00	7482.00	13900	20240213	-52.45	6070	20240805	8.90	13900	-52.45	20240213	6070	8.90	20240805	13900	-52.45	20240213	6070	8.90	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
76	20241018	131315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	-170	5	-2.51	136302800	20460	241.62	6700	6840	6540	8780	4740	6760	6661.92	0.39	0	-3046	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	512	15.84	0.88	12	0.26	416.00	7482.00	13900	20240213	-52.59	6070	20240805	8.57	13900	-52.59	20240213	6070	8.57	20240805	13900	-52.59	20240213	6070	8.57	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
77	20241018	121325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6680	-80	5	-1.18	125508110	18823	222.28	6700	6840	6540	8780	4740	6760	6667.81	0.39	0	-3007	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	519	16.06	0.89	12	0.24	416.00	7482.00	13900	20240213	-51.94	6070	20240805	10.05	13900	-51.94	20240213	6070	10.05	20240805	13900	-51.94	20240213	6070	10.05	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
78	20241018	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6620	-140	5	-2.07	53894430	8078	95.39	6700	6770	6610	8780	4740	6760	6671.75	0.39	0	-2137	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	515	15.91	0.88	12	0.10	416.00	7482.00	13900	20240213	-52.37	6070	20240805	9.06	13900	-52.37	20240213	6070	9.06	20240805	13900	-52.37	20240213	6070	9.06	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
79	20241018	101306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6690	-70	5	-1.04	21539820	3213	37.94	6700	6770	6680	8780	4740	6760	6703.96	0.39	0	-1211	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	520	16.08	0.89	12	0.04	416.00	7482.00	13900	20240213	-51.87	6070	20240805	10.21	13900	-51.87	20240213	6070	10.21	20240805	13900	-51.87	20240213	6070	10.21	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
80	20241018	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-40	5	-0.59	959340	143	1.69	6700	6770	6700	8780	4740	6760	6708.67	0.39	0	-5	6913	6836	6743	6666	6573	6875	6705	39	2020	500	4190	10	1	7774326	522	16.15	0.90	12	0.00	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	2.01	N	419120	500	38 억		30692	N	N	0	N	00	N
81	20241017	161301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	30	2	0.45	54374690	8110	30.92	6740	6820	6650	8740	4720	6730	6704.10	0.40	0	-557	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	526	16.25	0.90	12	0.10	416.00	7482.00	13900	20240213	-51.37	6070	20240805	11.37	13900	-51.37	20240213	6070	11.37	20240805	13900	-51.37	20240213	6070	11.37	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
82	20241017	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	-20	5	-0.30	51317220	7655	29.19	6740	6820	6650	8740	4720	6730	6703.75	0.40	0	-568	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	522	16.13	0.90	12	0.10	416.00	7482.00	13900	20240213	-51.73	6070	20240805	10.54	13900	-51.73	20240213	6070	10.54	20240805	13900	-51.73	20240213	6070	10.54	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
83	20241017	141312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	90	2	1.34	40438890	6039	23.02	6740	6820	6650	8740	4720	6730	6696.29	0.40	0	-310	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	530	16.39	0.91	12	0.08	416.00	7482.00	13900	20240213	-50.94	6070	20240805	12.36	13900	-50.94	20240213	6070	12.36	20240805	13900	-50.94	20240213	6070	12.36	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
84	20241017	131304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	-20	5	-0.30	27503790	4111	15.67	6740	6740	6650	8740	4720	6730	6690.29	0.40	0	-211	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	522	16.13	0.90	12	0.05	416.00	7482.00	13900	20240213	-51.73	6070	20240805	10.54	13900	-51.73	20240213	6070	10.54	20240805	13900	-51.73	20240213	6070	10.54	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
85	20241017	121311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6740	10	2	0.15	23440810	3505	13.36	6740	6740	6650	8740	4720	6730	6687.82	0.40	0	-341	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	524	16.20	0.90	12	0.05	416.00	7482.00	13900	20240213	-51.51	6070	20240805	11.04	13900	-51.51	20240213	6070	11.04	20240805	13900	-51.51	20240213	6070	11.04	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
86	20241017	111308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	0	3	0.00	21348430	3193	12.17	6740	6740	6650	8740	4720	6730	6686.01	0.40	0	-431	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	523	16.18	0.90	12	0.04	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
87	20241017	101306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6680	-50	5	-0.74	18574760	2779	10.60	6740	6740	6650	8740	4720	6730	6683.97	0.40	0	-364	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	519	16.06	0.89	12	0.04	416.00	7482.00	13900	20240213	-51.94	6070	20240805	10.05	13900	-51.94	20240213	6070	10.05	20240805	13900	-51.94	20240213	6070	10.05	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
88	20241017	091257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-10	5	-0.15	6205680	927	3.53	6740	6740	6650	8740	4720	6730	6694.37	0.40	0	-196	6956	6842	6736	6622	6516	6900	6680	39	2010	500	4170	10	1	7774326	522	16.15	0.90	12	0.01	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	2.19	N	419120	500	38 억		31249	N	N	0	N	00	N
89	20241016	161249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	30	2	0.45	173108450	25855	22.16	6710	6850	6630	8710	4690	6700	6695.36	0.44	0	-2752	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	523	16.18	0.90	12	0.33	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
90	20241016	151257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	60	2	0.90	158409620	23663	20.28	6710	6850	6630	8710	4690	6700	6694.40	0.44	0	-2824	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	526	16.25	0.90	12	0.30	416.00	7482.00	13900	20240213	-51.37	6070	20240805	11.37	13900	-51.37	20240213	6070	11.37	20240805	13900	-51.37	20240213	6070	11.37	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
91	20241016	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	30	2	0.45	136471240	20396	17.48	6710	6850	6630	8710	4690	6700	6691.08	0.44	0	-2821	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	523	16.18	0.90	12	0.26	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
92	20241016	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	60	2	0.90	121519180	18185	15.59	6710	6790	6630	8710	4690	6700	6682.39	0.44	0	-2026	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	526	16.25	0.90	12	0.23	416.00	7482.00	13900	20240213	-51.37	6070	20240805	11.37	13900	-51.37	20240213	6070	11.37	20240805	13900	-51.37	20240213	6070	11.37	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
93	20241016	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6740	40	2	0.60	96215240	14418	12.36	6710	6740	6630	8710	4690	6700	6673.27	0.44	0	-1743	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	524	16.20	0.90	12	0.19	416.00	7482.00	13900	20240213	-51.51	6070	20240805	11.04	13900	-51.51	20240213	6070	11.04	20240805	13900	-51.51	20240213	6070	11.04	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
94	20241016	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	0	3	0.00	78909940	11835	10.15	6710	6720	6630	8710	4690	6700	6667.51	0.44	0	-1695	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	521	16.11	0.90	12	0.15	416.00	7482.00	13900	20240213	-51.80	6070	20240805	10.38	13900	-51.80	20240213	6070	10.38	20240805	13900	-51.80	20240213	6070	10.38	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
95	20241016	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	0	3	0.00	64951170	9747	8.36	6710	6720	6630	8710	4690	6700	6663.71	0.44	0	-1694	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	521	16.11	0.90	12	0.13	416.00	7482.00	13900	20240213	-51.80	6070	20240805	10.38	13900	-51.80	20240213	6070	10.38	20240805	13900	-51.80	20240213	6070	10.38	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
96	20241016	091255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6690	-10	5	-0.15	20547260	3074	2.64	6710	6720	6650	8710	4690	6700	6684.21	0.44	0	-1598	7233	6966	6833	6566	6433	6900	6500	39	2010	500	4150	10	1	7774326	520	16.08	0.89	12	0.04	416.00	7482.00	13900	20240213	-51.87	6070	20240805	10.21	13900	-51.87	20240213	6070	10.21	20240805	13900	-51.87	20240213	6070	10.21	20240805	1.91	N	419120	500	38 억		34001	N	N	0	N	00	N
97	20241015	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	-280	5	-4.01	797068730	116566	8.40	6910	7100	6700	9070	4890	6980	6837.85	0.28	0	12144	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	521	16.11	0.90	12	1.50	416.00	7482.00	13900	20240213	-51.80	6070	20240805	10.38	13900	-51.80	20240213	6070	10.38	20240805	13900	-51.80	20240213	6070	10.38	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
98	20241015	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-200	5	-2.87	731506540	106796	7.70	6910	7100	6700	9070	4890	6980	6849.14	0.28	0	12618	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	527	16.30	0.91	12	1.37	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
99	20241015	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-200	5	-2.87	661165230	96393	6.95	6910	7100	6700	9070	4890	6980	6858.62	0.28	0	13090	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	527	16.30	0.91	12	1.24	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
100	20241015	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	-190	5	-2.72	631141350	91957	6.63	6910	7100	6700	9070	4890	6980	6863.00	0.28	0	13193	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	528	16.32	0.91	12	1.18	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
101	20241015	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-210	5	-3.01	585403570	85198	6.14	6910	7100	6700	9070	4890	6980	6870.65	0.28	0	11839	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	526	16.27	0.90	12	1.10	416.00	7482.00	13900	20240213	-51.29	6070	20240805	11.53	13900	-51.29	20240213	6070	11.53	20240805	13900	-51.29	20240213	6070	11.53	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
102	20241015	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-210	5	-3.01	564266850	82083	5.91	6910	7100	6700	9070	4890	6980	6873.89	0.28	0	12130	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	526	16.27	0.90	12	1.06	416.00	7482.00	13900	20240213	-51.29	6070	20240805	11.53	13900	-51.29	20240213	6070	11.53	20240805	13900	-51.29	20240213	6070	11.53	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
103	20241015	101256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-250	5	-3.58	518535560	75333	5.43	6910	7100	6700	9070	4890	6980	6882.80	0.28	0	12934	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	523	16.18	0.90	12	0.97	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
104	20241015	091252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	-40	5	-0.57	190154810	27269	1.96	6910	7100	6900	9070	4890	6980	6973.21	0.28	0	11127	8873	7926	7333	6386	5793	8400	6860	39	2090	500	4320	10	1	7774326	540	16.68	0.93	12	0.35	416.00	7482.00	13900	20240213	-50.07	6070	20240805	14.33	13900	-50.07	20240213	6070	14.33	20240805	13900	-50.07	20240213	6070	14.33	20240805	1.91	N	419120	500	38 억		21857	N	N	0	N	00	N
105	20241014	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	210	2	3.10	10759114290	1373825	61496.20	6810	8280	6740	8800	4740	6770	7832.21	0.65	0	-36400	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	543	16.78	0.93	12	17.67	416.00	7482.00	13900	20240213	-49.78	6070	20240805	14.99	13900	-49.78	20240213	6070	14.99	20240805	13900	-49.78	20240213	6070	14.99	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
106	20241014	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7100	330	2	4.87	10480806680	1334060	59716.20	6810	8280	6740	8800	4740	6770	7856.32	0.65	0	-35551	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	552	17.07	0.95	12	17.16	416.00	7482.00	13900	20240213	-48.92	6070	20240805	16.97	13900	-48.92	20240213	6070	16.97	20240805	13900	-48.92	20240213	6070	16.97	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
107	20241014	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	890	2	13.15	9121999530	1148043	51389.57	6810	8280	6740	8800	4740	6770	7945.70	0.65	0	-34006	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	596	18.41	1.02	12	14.77	416.00	7482.00	13900	20240213	-44.89	6070	20240805	26.19	13900	-44.89	20240213	6070	26.19	20240805	13900	-44.89	20240213	6070	26.19	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
108	20241014	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	110	2	1.62	34365160	4995	223.59	6810	6990	6740	8800	4740	6770	6879.91	0.65	0	-1759	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	535	16.54	0.92	12	0.06	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
109	20241014	121224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	80	2	1.18	24613770	3573	159.94	6810	6990	6740	8800	4740	6770	6888.82	0.65	0	-1207	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	533	16.47	0.92	12	0.05	416.00	7482.00	13900	20240213	-50.72	6070	20240805	12.85	13900	-50.72	20240213	6070	12.85	20240805	13900	-50.72	20240213	6070	12.85	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
110	20241014	111224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	90	2	1.33	19561430	2835	126.90	6810	6990	6740	8800	4740	6770	6899.98	0.65	0	-983	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	533	16.49	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
111	20241014	101226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6940	170	2	2.51	18638220	2700	120.86	6810	6990	6740	8800	4740	6770	6903.04	0.65	0	-958	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	540	16.68	0.93	12	0.03	416.00	7482.00	13900	20240213	-50.07	6070	20240805	14.33	13900	-50.07	20240213	6070	14.33	20240805	13900	-50.07	20240213	6070	14.33	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
112	20241014	091228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	-10	5	-0.15	839090	124	5.55	6810	6810	6760	8800	4740	6770	6766.85	0.65	0	-115	6943	6856	6813	6726	6683	6835	6705	39	2030	500	4190	10	1	7774326	526	16.25	0.90	12	0.00	416.00	7482.00	13900	20240213	-51.37	6070	20240805	11.37	13900	-51.37	20240213	6070	11.37	20240805	13900	-51.37	20240213	6070	11.37	20240805	1.92	N	419120	500	38 억		50303	N	N	0	N	00	N
113	20241011	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-90	5	-1.31	15222620	2232	27.03	6870	6900	6770	8910	4810	6860	6820.17	0.66	0	-1023	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	526	16.27	0.90	12	0.03	416.00	7482.00	13900	20240213	-51.29	6070	20240805	11.53	13900	-51.29	20240213	6070	11.53	20240805	13900	-51.29	20240213	6070	11.53	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
114	20241011	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	-60	5	-0.87	12393850	1815	21.98	6870	6900	6790	8910	4810	6860	6828.57	0.66	0	-890	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	529	16.35	0.91	12	0.02	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
115	20241011	141226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	10	2	0.15	6023910	880	10.66	6870	6900	6800	8910	4810	6860	6845.35	0.66	0	-431	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	534	16.51	0.92	12	0.01	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
116	20241011	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	10	2	0.15	4592650	671	8.13	6870	6900	6800	8910	4810	6860	6844.49	0.66	0	-272	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	534	16.51	0.92	12	0.01	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
117	20241011	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	20	2	0.29	3499200	512	6.20	6870	6900	6800	8910	4810	6860	6834.38	0.66	0	-241	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	535	16.54	0.92	12	0.01	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
118	20241011	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	10	2	0.15	3039650	445	5.39	6870	6900	6800	8910	4810	6860	6830.67	0.66	0	-213	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	534	16.51	0.92	12	0.01	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
119	20241011	101228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	0	3	0.00	2902900	425	5.15	6870	6900	6800	8910	4810	6860	6830.35	0.66	0	-197	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	533	16.49	0.92	12	0.01	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
120	20241011	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	30	2	0.44	1571190	230	2.79	6870	6900	6800	8910	4810	6860	6831.26	0.66	0	-183	7126	6992	6866	6732	6606	6930	6670	39	2050	500	4250	10	1	7774326	536	16.56	0.92	12	0.00	416.00	7482.00	13900	20240213	-50.43	6070	20240805	13.51	13900	-50.43	20240213	6070	13.51	20240805	13900	-50.43	20240213	6070	13.51	20240805	1.92	N	419120	500	38 억		51326	N	N	0	N	00	N
121	20241010	161251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	-30	5	-0.44	56525470	8256	259.38	6880	7000	6740	8950	4830	6890	6846.47	0.67	0	-980	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	533	16.49	0.92	12	0.11	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
122	20241010	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	-50	5	-0.73	51810610	7567	237.73	6880	7000	6740	8950	4830	6890	6846.92	0.67	0	-936	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	532	16.44	0.91	12	0.10	416.00	7482.00	13900	20240213	-50.79	6070	20240805	12.69	13900	-50.79	20240213	6070	12.69	20240805	13900	-50.79	20240213	6070	12.69	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
123	20241010	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	-30	5	-0.44	47344150	6914	217.22	6880	7000	6740	8950	4830	6890	6847.58	0.67	0	-906	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	533	16.49	0.92	12	0.09	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
124	20241010	131300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	-30	5	-0.44	44258450	6464	203.08	6880	7000	6740	8950	4830	6890	6846.91	0.67	0	-495	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	533	16.49	0.92	12	0.08	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
125	20241010	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	-30	5	-0.44	43371380	6334	198.99	6880	7000	6740	8950	4830	6890	6847.39	0.67	0	-454	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	533	16.49	0.92	12	0.08	416.00	7482.00	13900	20240213	-50.65	6070	20240805	13.01	13900	-50.65	20240213	6070	13.01	20240805	13900	-50.65	20240213	6070	13.01	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
126	20241010	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	-20	5	-0.29	42681520	6233	195.82	6880	7000	6740	8950	4830	6890	6847.67	0.67	0	-453	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	534	16.51	0.92	12	0.08	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
127	20241010	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	-70	5	-1.02	36128830	5272	165.63	6880	7000	6740	8950	4830	6890	6852.96	0.67	0	-122	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	530	16.39	0.91	12	0.07	416.00	7482.00	13900	20240213	-50.94	6070	20240805	12.36	13900	-50.94	20240213	6070	12.36	20240805	13900	-50.94	20240213	6070	12.36	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
128	20241010	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	-20	5	-0.29	1045560	152	4.78	6880	6920	6870	8950	4830	6890	6878.68	0.67	0	-115	7030	6960	6840	6770	6650	6995	6805	39	2060	500	4270	10	1	7774326	534	16.51	0.92	12	0.00	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.92	N	419120	500	38 억		52306	N	N	0	N	00	N
129	20241008	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	10	2	0.15	21717020	3183	50.70	6800	6910	6720	8940	4820	6880	6822.81	0.68	0	-841	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	536	16.56	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.43	6070	20240805	13.51	13900	-50.43	20240213	6070	13.51	20240805	13900	-50.43	20240213	6070	13.51	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
130	20241008	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	10	2	0.15	21441420	3143	50.06	6800	6910	6720	8940	4820	6880	6821.96	0.68	0	-828	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	536	16.56	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.43	6070	20240805	13.51	13900	-50.43	20240213	6070	13.51	20240805	13900	-50.43	20240213	6070	13.51	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
131	20241008	141253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	10	2	0.15	20536860	3011	47.96	6800	6910	6720	8940	4820	6880	6820.61	0.68	0	-805	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	536	16.56	0.92	12	0.04	416.00	7482.00	13900	20240213	-50.43	6070	20240805	13.51	13900	-50.43	20240213	6070	13.51	20240805	13900	-50.43	20240213	6070	13.51	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
132	20241008	131252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	-70	5	-1.02	20296070	2976	47.40	6800	6910	6720	8940	4820	6880	6819.92	0.68	0	-782	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	529	16.37	0.91	12	0.04	416.00	7482.00	13900	20240213	-51.01	6070	20240805	12.19	13900	-51.01	20240213	6070	12.19	20240805	13900	-51.01	20240213	6070	12.19	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
133	20241008	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	-10	5	-0.15	17330260	2544	40.52	6800	6910	6720	8940	4820	6880	6812.21	0.68	0	-620	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	534	16.51	0.92	12	0.03	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
134	20241008	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	0	3	0.00	15064940	2214	35.27	6800	6910	6720	8940	4820	6880	6804.40	0.68	0	-488	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	535	16.54	0.92	12	0.03	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
135	20241008	101252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6900	20	2	0.29	6792860	994	15.83	6800	6910	6720	8940	4820	6880	6833.86	0.68	0	-299	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	536	16.59	0.92	12	0.01	416.00	7482.00	13900	20240213	-50.36	6070	20240805	13.67	13900	-50.36	20240213	6070	13.67	20240805	13900	-50.36	20240213	6070	13.67	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
136	20241008	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	0	3	0.00	81760	12	0.19	6800	6880	6800	8940	4820	6880	6813.33	0.68	0	-1	7006	6942	6856	6792	6706	6975	6825	39	2060	500	4260	10	1	7774326	535	16.54	0.92	12	0.00	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	1.91	N	419120	500	38 억		53145	N	N	0	N	00	N
137	20241007	161311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	100	2	1.47	42113630	6174	189.56	6780	6920	6770	8810	4750	6780	6821.13	0.68	0	49	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	535	16.54	0.92	12	0.08	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
138	20241007	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	90	2	1.33	41336390	6061	186.09	6780	6920	6770	8810	4750	6780	6820.06	0.68	0	80	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	534	16.51	0.92	12	0.08	416.00	7482.00	13900	20240213	-50.58	6070	20240805	13.18	13900	-50.58	20240213	6070	13.18	20240805	13900	-50.58	20240213	6070	13.18	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
139	20241007	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	100	2	1.47	37432830	5490	168.56	6780	6920	6770	8810	4750	6780	6818.37	0.68	0	11	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	535	16.54	0.92	12	0.07	416.00	7482.00	13900	20240213	-50.50	6070	20240805	13.34	13900	-50.50	20240213	6070	13.34	20240805	13900	-50.50	20240213	6070	13.34	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
140	20241007	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	60	2	0.88	29177520	4286	131.59	6780	6880	6770	8810	4750	6780	6807.63	0.68	0	-404	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	532	16.44	0.91	12	0.06	416.00	7482.00	13900	20240213	-50.79	6070	20240805	12.69	13900	-50.79	20240213	6070	12.69	20240805	13900	-50.79	20240213	6070	12.69	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
141	20241007	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	40	2	0.59	27423860	4029	123.70	6780	6880	6770	8810	4750	6780	6806.62	0.68	0	-406	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	530	16.39	0.91	12	0.05	416.00	7482.00	13900	20240213	-50.94	6070	20240805	12.36	13900	-50.94	20240213	6070	12.36	20240805	13900	-50.94	20240213	6070	12.36	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
142	20241007	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	60	2	0.88	18478580	2715	83.36	6780	6880	6770	8810	4750	6780	6806.11	0.68	0	-428	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	532	16.44	0.91	12	0.03	416.00	7482.00	13900	20240213	-50.79	6070	20240805	12.69	13900	-50.79	20240213	6070	12.69	20240805	13900	-50.79	20240213	6070	12.69	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
143	20241007	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	50	2	0.74	18029390	2649	81.33	6780	6880	6770	8810	4750	6780	6806.11	0.68	0	-427	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	531	16.42	0.91	12	0.03	416.00	7482.00	13900	20240213	-50.86	6070	20240805	12.52	13900	-50.86	20240213	6070	12.52	20240805	13900	-50.86	20240213	6070	12.52	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
144	20241007	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	20	2	0.29	4024470	593	18.21	6780	6820	6770	8810	4750	6780	6786.63	0.68	0	-428	6886	6832	6766	6712	6646	6860	6740	39	2030	500	4200	10	1	7774326	529	16.35	0.91	12	0.01	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	1.92	N	419120	500	38 억		53096	N	N	0	N	00	N
145	20241004	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	0	3	0.00	22051420	3257	32.22	6770	6820	6700	8810	4750	6780	6770.47	0.69	0	-910	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	527	16.30	0.91	12	0.04	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
146	20241004	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	0	3	0.00	18176630	2686	26.57	6770	6820	6700	8810	4750	6780	6767.17	0.69	0	-834	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	527	16.30	0.91	12	0.03	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
147	20241004	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	10	2	0.15	16738610	2473	24.47	6770	6820	6700	8810	4750	6780	6768.54	0.69	0	-852	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	528	16.32	0.91	12	0.03	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
148	20241004	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	20	2	0.29	15208330	2247	22.23	6770	6820	6700	8810	4750	6780	6768.28	0.69	0	-722	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	529	16.35	0.91	12	0.03	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
149	20241004	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	20	2	0.29	14576900	2154	21.31	6770	6820	6700	8810	4750	6780	6767.36	0.69	0	-678	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	529	16.35	0.91	12	0.03	416.00	7482.00	13900	20240213	-51.08	6070	20240805	12.03	13900	-51.08	20240213	6070	12.03	20240805	13900	-51.08	20240213	6070	12.03	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
150	20241004	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	10	2	0.15	13870390	2050	20.28	6770	6820	6700	8810	4750	6780	6766.04	0.69	0	-609	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	528	16.32	0.91	12	0.03	416.00	7482.00	13900	20240213	-51.15	6070	20240805	11.86	13900	-51.15	20240213	6070	11.86	20240805	13900	-51.15	20240213	6070	11.86	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
151	20241004	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	40	2	0.59	6983770	1035	10.24	6770	6820	6700	8810	4750	6780	6747.60	0.69	0	-367	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	530	16.39	0.91	12	0.01	416.00	7482.00	13900	20240213	-50.94	6070	20240805	12.36	13900	-50.94	20240213	6070	12.36	20240805	13900	-50.94	20240213	6070	12.36	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
152	20241004	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	-70	5	-1.03	2487760	369	3.65	6770	6770	6710	8810	4750	6780	6741.90	0.69	0	-158	6966	6872	6736	6642	6506	6805	6575	39	2030	500	4200	10	1	7774326	522	16.13	0.90	12	0.00	416.00	7482.00	13900	20240213	-51.73	6070	20240805	10.54	13900	-51.73	20240213	6070	10.54	20240805	13900	-51.73	20240213	6070	10.54	20240805	1.91	N	419120	500	38 억		54006	N	N	0	N	00	N
153	20241002	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-60	5	-0.88	67892240	10101	45.55	6830	6830	6600	8890	4790	6840	6721.34	0.69	0	512	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	527	16.30	0.91	12	0.13	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
154	20241002	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-120	5	-1.75	56897420	8478	38.23	6830	6830	6600	8890	4790	6840	6711.18	0.69	0	590	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	522	16.15	0.90	12	0.11	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
155	20241002	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	-120	5	-1.75	50213550	7480	33.73	6830	6830	6600	8890	4790	6840	6713.04	0.69	0	661	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	522	16.15	0.90	12	0.10	416.00	7482.00	13900	20240213	-51.65	6070	20240805	10.71	13900	-51.65	20240213	6070	10.71	20240805	13900	-51.65	20240213	6070	10.71	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
156	20241002	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-60	5	-0.88	32806760	4881	22.01	6830	6830	6600	8890	4790	6840	6721.32	0.69	0	213	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	527	16.30	0.91	12	0.06	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
157	20241002	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-60	5	-0.88	28569710	4252	19.17	6830	6830	6600	8890	4790	6840	6719.12	0.69	0	0	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	527	16.30	0.91	12	0.05	416.00	7482.00	13900	20240213	-51.22	6070	20240805	11.70	13900	-51.22	20240213	6070	11.70	20240805	13900	-51.22	20240213	6070	11.70	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
158	20241002	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6740	-100	5	-1.46	25323470	3771	17.00	6830	6830	6600	8890	4790	6840	6715.32	0.69	0	-36	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	524	16.20	0.90	12	0.05	416.00	7482.00	13900	20240213	-51.51	6070	20240805	11.04	13900	-51.51	20240213	6070	11.04	20240805	13900	-51.51	20240213	6070	11.04	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
159	20241002	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-110	5	-1.61	19968980	2973	13.41	6830	6830	6600	8890	4790	6840	6716.78	0.69	0	-110	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	523	16.18	0.90	12	0.04	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N
160	20241002	091057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6730	-110	5	-1.61	7226580	1067	4.81	6830	6830	6600	8890	4790	6840	6772.80	0.69	0	-219	7320	7080	6960	6720	6600	7020	6660	39	2050	500	4240	10	1	7774326	523	16.18	0.90	12	0.01	416.00	7482.00	13900	20240213	-51.58	6070	20240805	10.87	13900	-51.58	20240213	6070	10.87	20240805	13900	-51.58	20240213	6070	10.87	20240805	1.87	N	419120	500	38 억		53490	N	N	0	N	00	N