KissMeData/393210/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	161345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	50	2	0.78	1504629000	227901	327.09	6380	6800	6280	8340	4500	6420	6602.13	0.00	0	-14326	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	1010	28.63	3.13	12	1.46	226.00	2069.00	13060	20240516	-50.46	3930	20240201	64.63	13060	-50.46	20240516	3930	64.63	20240201	13060	-50.46	20240516	3930	64.63	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
3	20241031	151407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6550	130	2	2.02	1460106820	221044	317.25	6380	6800	6280	8340	4500	6420	6605.50	0.00	0	-15349	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	1023	28.98	3.17	12	1.42	226.00	2069.00	13060	20240516	-49.85	3930	20240201	66.67	13060	-49.85	20240516	3930	66.67	20240201	13060	-49.85	20240516	3930	66.67	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
4	20241031	141404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	140	2	2.18	1350399330	204254	293.15	6380	6800	6280	8340	4500	6420	6611.37	0.00	0	-13905	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	1024	29.03	3.17	12	1.31	226.00	2069.00	13060	20240516	-49.77	3930	20240201	66.92	13060	-49.77	20240516	3930	66.92	20240201	13060	-49.77	20240516	3930	66.92	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
5	20241031	131407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	190	2	2.96	1297533660	196239	281.65	6380	6800	6280	8340	4500	6420	6612.01	0.00	0	-14783	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	1032	29.25	3.19	12	1.26	226.00	2069.00	13060	20240516	-49.39	3930	20240201	68.19	13060	-49.39	20240516	3930	68.19	20240201	13060	-49.39	20240516	3930	68.19	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
6	20241031	121402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	230	2	3.58	1217370470	184079	264.19	6380	6800	6280	8340	4500	6420	6613.30	0.00	0	-12532	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	1038	29.42	3.21	12	1.18	226.00	2069.00	13060	20240516	-49.08	3930	20240201	69.21	13060	-49.08	20240516	3930	69.21	20240201	13060	-49.08	20240516	3930	69.21	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
7	20241031	111401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6720	300	2	4.67	1076263060	162942	233.86	6380	6800	6280	8340	4500	6420	6605.19	0.00	0	-11966	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	1049	29.73	3.25	12	1.04	226.00	2069.00	13060	20240516	-48.55	3930	20240201	70.99	13060	-48.55	20240516	3930	70.99	20240201	13060	-48.55	20240516	3930	70.99	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
8	20241031	101404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-60	5	-0.93	216887720	34154	49.02	6380	6480	6280	8340	4500	6420	6350.29	0.00	0	-13240	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	993	28.14	3.07	12	0.22	226.00	2069.00	13060	20240516	-51.30	3930	20240201	61.83	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3930	61.83	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
9	20241031	091402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-90	5	-1.40	115392830	18123	26.01	6380	6480	6320	8340	4500	6420	6367.20	0.00	0	-13052	6593	6506	6393	6306	6193	6450	6250	78	1920	500	3980	10	1	15614544	988	28.01	3.06	12	0.12	226.00	2069.00	13060	20240516	-51.53	3930	20240201	61.07	13060	-51.53	20240516	3930	61.07	20240201	13060	-51.53	20240516	3930	61.07	20240201	5.45	N	393210	500	78 억		0	N	N	0	N	00	N
10	20241030	161356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	10	2	0.16	441189190	69345	88.07	6480	6480	6280	8330	4490	6410	6362.23	0.00	0	6258	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	1002	28.41	3.10	12	0.44	226.00	2069.00	13060	20240516	-50.84	3930	20240201	63.36	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
11	20241030	151431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-40	5	-0.62	415538070	65333	82.98	6480	6480	6280	8330	4490	6410	6360.31	0.00	0	5197	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	995	28.19	3.08	12	0.42	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
12	20241030	141406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-70	5	-1.09	261183550	41032	52.11	6480	6480	6280	8330	4490	6410	6365.36	0.00	0	236	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	990	28.05	3.06	12	0.26	226.00	2069.00	13060	20240516	-51.45	3930	20240201	61.32	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
13	20241030	131413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-60	5	-0.94	225731370	35449	45.02	6480	6480	6280	8330	4490	6410	6367.78	0.00	0	-374	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	992	28.10	3.07	12	0.23	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
14	20241030	121430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-70	5	-1.09	195174770	30638	38.91	6480	6480	6280	8330	4490	6410	6370.35	0.00	0	-1251	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	990	28.05	3.06	12	0.20	226.00	2069.00	13060	20240516	-51.45	3930	20240201	61.32	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
15	20241030	111407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-70	5	-1.09	152698820	23941	30.41	6480	6480	6280	8330	4490	6410	6378.13	0.00	0	-1277	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	990	28.05	3.06	12	0.15	226.00	2069.00	13060	20240516	-51.45	3930	20240201	61.32	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
16	20241030	101357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-60	5	-0.94	83061680	12975	16.48	6480	6480	6280	8330	4490	6410	6401.67	0.00	0	-1473	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	992	28.10	3.07	12	0.08	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
17	20241030	091406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	10	2	0.16	38214570	5965	7.58	6480	6480	6280	8330	4490	6410	6406.47	0.00	0	-65	6563	6486	6333	6256	6103	6525	6295	78	1920	500	3970	10	1	15614544	1002	28.41	3.10	12	0.04	226.00	2069.00	13060	20240516	-50.84	3930	20240201	63.36	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	5.55	N	393210	500	78 억		0	N	N	0	N	00	N
18	20241029	161312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-10	5	-0.16	484095690	76956	96.82	6320	6410	6180	8340	4500	6420	6290.23	0.00	0	15521	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	1001	28.36	3.10	12	0.49	226.00	2069.00	13060	20240516	-50.92	3930	20240201	63.10	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3930	63.10	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
19	20241029	151333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-30	5	-0.47	471635080	75010	94.37	6320	6390	6180	8340	4500	6420	6287.63	0.00	0	14892	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	998	28.27	3.09	12	0.48	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
20	20241029	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-50	5	-0.78	358438970	57196	71.96	6320	6390	6180	8340	4500	6420	6266.85	0.00	0	4028	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	995	28.19	3.08	12	0.37	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
21	20241029	131322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-70	5	-1.09	328159130	52430	65.96	6320	6350	6180	8340	4500	6420	6258.99	0.00	0	3139	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	992	28.10	3.07	12	0.34	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
22	20241029	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-110	5	-1.71	280129900	44834	56.41	6320	6340	6180	8340	4500	6420	6248.15	0.00	0	1479	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	985	27.92	3.05	12	0.29	226.00	2069.00	13060	20240516	-51.68	3930	20240201	60.56	13060	-51.68	20240516	3930	60.56	20240201	13060	-51.68	20240516	3930	60.56	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
23	20241029	111345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6300	-120	5	-1.87	263274440	42157	53.04	6320	6340	6180	8340	4500	6420	6245.09	0.00	0	498	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	984	27.88	3.04	12	0.27	226.00	2069.00	13060	20240516	-51.76	3930	20240201	60.31	13060	-51.76	20240516	3930	60.31	20240201	13060	-51.76	20240516	3930	60.31	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
24	20241029	101319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	-230	5	-3.58	198661020	31811	40.02	6320	6340	6180	8340	4500	6420	6245.04	0.00	0	-233	6620	6520	6380	6280	6140	6570	6330	78	1920	500	3980	10	1	15614544	967	27.39	2.99	12	0.20	226.00	2069.00	13060	20240516	-52.60	3930	20240201	57.51	13060	-52.60	20240516	3930	57.51	20240201	13060	-52.60	20240516	3930	57.51	20240201	5.65	N	393210	500	78 억		0	N	N	0	N	00	N
25	20241028	161306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	0	3	0.00	491287240	77633	143.13	6290	6480	6240	8340	4500	6420	6327.49	0.00	0	16380	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	1002	28.41	3.10	12	0.50	226.00	2069.00	13060	20240516	-50.84	3930	20240201	63.36	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
26	20241028	151318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-90	5	-1.40	474420730	75001	138.27	6290	6480	6240	8340	4500	6420	6325.53	0.00	0	16595	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	988	28.01	3.06	12	0.48	226.00	2069.00	13060	20240516	-51.53	3930	20240201	61.07	13060	-51.53	20240516	3930	61.07	20240201	13060	-51.53	20240516	3930	61.07	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
27	20241028	141320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-20	5	-0.31	414150340	65509	120.77	6290	6480	6240	8340	4500	6420	6322.04	0.00	0	14204	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	999	28.32	3.09	12	0.42	226.00	2069.00	13060	20240516	-51.00	3930	20240201	62.85	13060	-51.00	20240516	3930	62.85	20240201	13060	-51.00	20240516	3930	62.85	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
28	20241028	131314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-40	5	-0.62	383133030	60654	111.82	6290	6480	6240	8340	4500	6420	6316.70	0.00	0	14767	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	996	28.23	3.08	12	0.39	226.00	2069.00	13060	20240516	-51.15	3930	20240201	62.34	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
29	20241028	121314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-70	5	-1.09	362170730	57355	105.74	6290	6480	6240	8340	4500	6420	6314.55	0.00	0	14243	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	992	28.10	3.07	12	0.37	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
30	20241028	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-50	5	-0.78	356147650	56405	103.99	6290	6480	6240	8340	4500	6420	6314.11	0.00	0	14143	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	995	28.19	3.08	12	0.36	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
31	20241028	101300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-20	5	-0.31	327305130	51869	95.63	6290	6480	6240	8340	4500	6420	6310.23	0.00	0	16937	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	999	28.32	3.09	12	0.33	226.00	2069.00	13060	20240516	-51.00	3930	20240201	62.85	13060	-51.00	20240516	3930	62.85	20240201	13060	-51.00	20240516	3930	62.85	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
32	20241028	091309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-70	5	-1.09	217842370	34583	63.76	6290	6480	6240	8340	4500	6420	6299.12	0.00	0	15643	6520	6470	6370	6320	6220	6495	6345	78	1920	500	3980	10	1	15614544	992	28.10	3.07	12	0.22	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.68	N	393210	500	78 억		0	N	N	0	N	00	N
33	20241025	161312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	20	2	0.31	341611360	53859	89.58	6340	6420	6270	8320	4480	6400	6341.60	0.00	0	-6086	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	1002	28.41	3.10	12	0.34	226.00	2069.00	13060	20240516	-50.84	3930	20240201	63.36	13060	-50.84	20240516	3930	63.36	20240201	13060	-50.84	20240516	3930	63.36	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
34	20241025	151316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-40	5	-0.62	264937390	41826	69.56	6340	6400	6280	8320	4480	6400	6334.28	0.00	0	-1341	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	993	28.14	3.07	12	0.27	226.00	2069.00	13060	20240516	-51.30	3930	20240201	61.83	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3930	61.83	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
35	20241025	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-90	5	-1.41	187285100	29491	49.05	6340	6400	6310	8320	4480	6400	6350.58	0.00	0	-1425	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	985	27.92	3.05	12	0.19	226.00	2069.00	13060	20240516	-51.68	3930	20240201	60.56	13060	-51.68	20240516	3930	60.56	20240201	13060	-51.68	20240516	3930	60.56	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
36	20241025	131314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-10	5	-0.16	140660860	22139	36.82	6340	6400	6320	8320	4480	6400	6353.53	0.00	0	493	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	998	28.27	3.09	12	0.14	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
37	20241025	121317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-30	5	-0.47	117648210	18533	30.82	6340	6400	6320	8320	4480	6400	6348.04	0.00	0	112	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	995	28.19	3.08	12	0.12	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
38	20241025	111311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-50	5	-0.78	93338100	14708	24.46	6340	6380	6320	8320	4480	6400	6346.08	0.00	0	-825	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	992	28.10	3.07	12	0.09	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
39	20241025	101312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-30	5	-0.47	75586930	11916	19.82	6340	6380	6320	8320	4480	6400	6343.31	0.00	0	466	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	995	28.19	3.08	12	0.08	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
40	20241025	091315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-70	5	-1.09	16552330	2606	4.33	6340	6380	6320	8320	4480	6400	6351.62	0.00	0	-139	6586	6492	6366	6272	6146	6540	6320	78	1920	500	3960	10	1	15614544	988	28.01	3.06	12	0.02	226.00	2069.00	13060	20240516	-51.53	3930	20240201	61.07	13060	-51.53	20240516	3930	61.07	20240201	13060	-51.53	20240516	3930	61.07	20240201	5.69	N	393210	500	78 억		0	N	N	0	N	00	N
41	20241024	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	10	2	0.16	377424520	59420	62.49	6240	6460	6240	8300	4480	6390	6351.75	0.00	0	-1625	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	999	28.32	3.09	12	0.38	226.00	2069.00	13060	20240516	-51.00	3930	20240201	62.85	13060	-51.00	20240516	3930	62.85	20240201	13060	-51.00	20240516	3930	62.85	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
42	20241024	151259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6370	-20	5	-0.31	354066370	55769	58.65	6240	6460	6240	8300	4480	6390	6348.80	0.00	0	-2416	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	995	28.19	3.08	12	0.36	226.00	2069.00	13060	20240516	-51.23	3930	20240201	62.09	13060	-51.23	20240516	3930	62.09	20240201	13060	-51.23	20240516	3930	62.09	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
43	20241024	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-10	5	-0.16	330372640	52054	54.75	6240	6460	6240	8300	4480	6390	6346.73	0.00	0	-2109	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	996	28.23	3.08	12	0.33	226.00	2069.00	13060	20240516	-51.15	3930	20240201	62.34	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
44	20241024	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6430	40	2	0.63	294075410	46375	48.77	6240	6460	6240	8300	4480	6390	6341.25	0.00	0	-4143	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	1004	28.45	3.11	12	0.30	226.00	2069.00	13060	20240516	-50.77	3930	20240201	63.61	13060	-50.77	20240516	3930	63.61	20240201	13060	-50.77	20240516	3930	63.61	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
45	20241024	121251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6450	60	2	0.94	236429370	37368	39.30	6240	6460	6240	8300	4480	6390	6327.05	0.00	0	-3857	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	1007	28.54	3.12	12	0.24	226.00	2069.00	13060	20240516	-50.61	3930	20240201	64.12	13060	-50.61	20240516	3930	64.12	20240201	13060	-50.61	20240516	3930	64.12	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
46	20241024	111250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-30	5	-0.47	165311790	26267	27.63	6240	6390	6240	8300	4480	6390	6293.51	0.00	0	-614	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	993	28.14	3.07	12	0.17	226.00	2069.00	13060	20240516	-51.30	3930	20240201	61.83	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3930	61.83	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
47	20241024	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-50	5	-0.78	118326030	18821	19.79	6240	6350	6240	8300	4480	6390	6286.90	0.00	0	-2204	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	990	28.05	3.06	12	0.12	226.00	2069.00	13060	20240516	-51.45	3930	20240201	61.32	13060	-51.45	20240516	3930	61.32	20240201	13060	-51.45	20240516	3930	61.32	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
48	20241024	091346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6280	-110	5	-1.72	32951400	5238	5.51	6240	6330	6240	8300	4480	6390	6290.78	0.00	0	-397	6590	6490	6380	6280	6170	6435	6225	78	1910	500	3960	10	1	15614544	981	27.79	3.04	12	0.03	226.00	2069.00	13060	20240516	-51.91	3930	20240201	59.80	13060	-51.91	20240516	3930	59.80	20240201	13060	-51.91	20240516	3930	59.80	20240201	5.81	N	393210	500	78 억		0	N	N	0	N	00	N
49	20241023	161255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-50	5	-0.78	596450950	93815	60.12	6440	6480	6270	8370	4510	6440	6357.23	0.00	0	6343	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	998	28.27	3.09	12	0.60	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
50	20241023	151321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6380	-60	5	-0.93	544520330	85671	54.90	6440	6480	6270	8370	4510	6440	6355.46	0.00	0	5930	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	996	28.23	3.08	12	0.55	226.00	2069.00	13060	20240516	-51.15	3930	20240201	62.34	13060	-51.15	20240516	3930	62.34	20240201	13060	-51.15	20240516	3930	62.34	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
51	20241023	141326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6400	-40	5	-0.62	465392680	73266	46.95	6440	6480	6270	8370	4510	6440	6351.50	0.00	0	4044	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	999	28.32	3.09	12	0.47	226.00	2069.00	13060	20240516	-51.00	3930	20240201	62.85	13060	-51.00	20240516	3930	62.85	20240201	13060	-51.00	20240516	3930	62.85	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
52	20241023	131306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-50	5	-0.78	436900690	68809	44.10	6440	6480	6270	8370	4510	6440	6348.82	0.00	0	2465	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	998	28.27	3.09	12	0.44	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
53	20241023	121302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-50	5	-0.78	366318980	57711	36.99	6440	6480	6270	8370	4510	6440	6346.68	0.00	0	-3535	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	998	28.27	3.09	12	0.37	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
54	20241023	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-150	5	-2.33	290948860	45778	29.34	6440	6480	6270	8370	4510	6440	6354.73	0.00	0	-7238	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	982	27.83	3.04	12	0.29	226.00	2069.00	13060	20240516	-51.84	3930	20240201	60.05	13060	-51.84	20240516	3930	60.05	20240201	13060	-51.84	20240516	3930	60.05	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
55	20241023	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6390	-50	5	-0.78	197814680	30997	19.87	6440	6480	6300	8370	4510	6440	6380.80	0.00	0	-7001	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	998	28.27	3.09	12	0.20	226.00	2069.00	13060	20240516	-51.07	3930	20240201	62.60	13060	-51.07	20240516	3930	62.60	20240201	13060	-51.07	20240516	3930	62.60	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
56	20241023	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6410	-30	5	-0.47	59937160	9313	5.97	6440	6480	6350	8370	4510	6440	6435.63	0.00	0	-2450	6826	6632	6446	6252	6066	6540	6160	78	1930	500	3990	10	1	15614544	1001	28.36	3.10	12	0.06	226.00	2069.00	13060	20240516	-50.92	3930	20240201	63.10	13060	-50.92	20240516	3930	63.10	20240201	13060	-50.92	20240516	3930	63.10	20240201	5.90	N	393210	500	78 억		0	N	N	0	N	00	N
57	20241022	161244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6440	-210	5	-3.16	978931690	153481	251.78	6590	6640	6260	8640	4660	6650	6378.14	0.00	0	5333	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	1006	28.50	3.11	12	0.98	226.00	2069.00	13060	20240516	-50.69	3930	20240201	63.87	13060	-50.69	20240516	3930	63.87	20240201	13060	-50.69	20240516	3930	63.87	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
58	20241022	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6350	-300	5	-4.51	932340500	146235	239.89	6590	6640	6260	8640	4660	6650	6375.63	0.00	0	8305	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	992	28.10	3.07	12	0.94	226.00	2069.00	13060	20240516	-51.38	3930	20240201	61.58	13060	-51.38	20240516	3930	61.58	20240201	13060	-51.38	20240516	3930	61.58	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
59	20241022	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6270	-380	5	-5.71	856426170	134173	220.11	6590	6640	6270	8640	4660	6650	6383.00	0.00	0	8891	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	979	27.74	3.03	12	0.86	226.00	2069.00	13060	20240516	-51.99	3930	20240201	59.54	13060	-51.99	20240516	3930	59.54	20240201	13060	-51.99	20240516	3930	59.54	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
60	20241022	131300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-320	5	-4.81	727495580	113754	186.61	6590	6640	6290	8640	4660	6650	6395.34	0.00	0	14453	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	988	28.01	3.06	12	0.73	226.00	2069.00	13060	20240516	-51.53	3930	20240201	61.07	13060	-51.53	20240516	3930	61.07	20240201	13060	-51.53	20240516	3930	61.07	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
61	20241022	121256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-290	5	-4.36	667609940	104271	171.05	6590	6640	6290	8640	4660	6650	6402.64	0.00	0	16568	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	993	28.14	3.07	12	0.67	226.00	2069.00	13060	20240516	-51.30	3930	20240201	61.83	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3930	61.83	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
62	20241022	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6360	-290	5	-4.36	632646160	98750	162.00	6590	6640	6290	8640	4660	6650	6406.54	0.00	0	16482	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	993	28.14	3.07	12	0.63	226.00	2069.00	13060	20240516	-51.30	3930	20240201	61.83	13060	-51.30	20240516	3930	61.83	20240201	13060	-51.30	20240516	3930	61.83	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
63	20241022	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6310	-340	5	-5.11	584586320	91161	149.55	6590	6640	6290	8640	4660	6650	6412.68	0.00	0	16061	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	985	27.92	3.05	12	0.58	226.00	2069.00	13060	20240516	-51.68	3930	20240201	60.56	13060	-51.68	20240516	3930	60.56	20240201	13060	-51.68	20240516	3930	60.56	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
64	20241022	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-180	5	-2.71	89090410	13635	22.37	6590	6640	6450	8640	4660	6650	6533.95	0.00	0	-119	6830	6740	6650	6560	6470	6785	6605	78	1990	500	4120	10	1	15614544	1010	28.63	3.13	12	0.09	226.00	2069.00	13060	20240516	-50.46	3930	20240201	64.63	13060	-50.46	20240516	3930	64.63	20240201	13060	-50.46	20240516	3930	64.63	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
65	20241021	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-20	5	-0.30	391659920	58972	52.57	6600	6740	6560	8670	4670	6670	6641.40	0.00	0	10977	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1038	29.42	3.21	12	0.38	226.00	2069.00	13060	20240516	-49.08	3930	20240201	69.21	13060	-49.08	20240516	3930	69.21	20240201	13060	-49.08	20240516	3930	69.21	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
66	20241021	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6620	-50	5	-0.75	351666770	52938	47.19	6600	6740	6560	8670	4670	6670	6642.94	0.00	0	8675	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1034	29.29	3.20	12	0.34	226.00	2069.00	13060	20240516	-49.31	3930	20240201	68.45	13060	-49.31	20240516	3930	68.45	20240201	13060	-49.31	20240516	3930	68.45	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
67	20241021	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6670	0	3	0.00	273885460	41177	36.71	6600	6740	6560	8670	4670	6670	6651.37	0.00	0	5035	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1041	29.51	3.22	12	0.26	226.00	2069.00	13060	20240516	-48.93	3930	20240201	69.72	13060	-48.93	20240516	3930	69.72	20240201	13060	-48.93	20240516	3930	69.72	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
68	20241021	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6670	0	3	0.00	248181380	37300	33.25	6600	6740	6560	8670	4670	6670	6653.61	0.00	0	4495	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1041	29.51	3.22	12	0.24	226.00	2069.00	13060	20240516	-48.93	3930	20240201	69.72	13060	-48.93	20240516	3930	69.72	20240201	13060	-48.93	20240516	3930	69.72	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
69	20241021	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-20	5	-0.30	226204880	33992	30.30	6600	6740	6560	8670	4670	6670	6654.61	0.00	0	5222	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1038	29.42	3.21	12	0.22	226.00	2069.00	13060	20240516	-49.08	3930	20240201	69.21	13060	-49.08	20240516	3930	69.21	20240201	13060	-49.08	20240516	3930	69.21	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
70	20241021	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6660	-10	5	-0.15	205991820	30967	27.61	6600	6740	6560	8670	4670	6670	6651.92	0.00	0	4474	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1040	29.47	3.22	12	0.20	226.00	2069.00	13060	20240516	-49.00	3930	20240201	69.47	13060	-49.00	20240516	3930	69.47	20240201	13060	-49.00	20240516	3930	69.47	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
71	20241021	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6740	70	2	1.05	155091200	23355	20.82	6600	6740	6560	8670	4670	6670	6640.47	0.00	0	4082	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1052	29.82	3.26	12	0.15	226.00	2069.00	13060	20240516	-48.39	3930	20240201	71.50	13060	-48.39	20240516	3930	71.50	20240201	13060	-48.39	20240516	3930	71.50	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
72	20241021	091243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6610	-60	5	-0.90	47783520	7236	6.45	6600	6660	6560	8670	4670	6670	6602.65	0.00	0	7	6996	6832	6716	6552	6436	6775	6495	78	2000	500	4130	10	1	15614544	1032	29.25	3.19	12	0.05	226.00	2069.00	13060	20240516	-49.39	3930	20240201	68.19	13060	-49.39	20240516	3930	68.19	20240201	13060	-49.39	20240516	3930	68.19	20240201	5.92	N	393210	500	78 억		0	N	N	0	N	00	N
73	20241018	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6670	-140	5	-2.06	742354670	110690	72.68	6700	6880	6600	8850	4770	6810	6706.64	0.00	0	23934	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1041	29.51	3.22	12	0.71	226.00	2069.00	13060	20240516	-48.93	3930	20240201	69.72	13060	-48.93	20240516	3930	69.72	20240201	13060	-48.93	20240516	3930	69.72	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
74	20241018	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6690	-120	5	-1.76	707368520	105439	69.23	6700	6880	6600	8850	4770	6810	6708.79	0.00	0	23734	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1045	29.60	3.23	12	0.68	226.00	2069.00	13060	20240516	-48.77	3930	20240201	70.23	13060	-48.77	20240516	3930	70.23	20240201	13060	-48.77	20240516	3930	70.23	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
75	20241018	141314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6660	-150	5	-2.20	611373570	91021	59.76	6700	6880	6600	8850	4770	6810	6716.84	0.00	0	17175	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1040	29.47	3.22	12	0.58	226.00	2069.00	13060	20240516	-49.00	3930	20240201	69.47	13060	-49.00	20240516	3930	69.47	20240201	13060	-49.00	20240516	3930	69.47	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
76	20241018	131259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-160	5	-2.35	554296890	82411	54.11	6700	6880	6600	8850	4770	6810	6726.01	0.00	0	11820	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1038	29.42	3.21	12	0.53	226.00	2069.00	13060	20240516	-49.08	3930	20240201	69.21	13060	-49.08	20240516	3930	69.21	20240201	13060	-49.08	20240516	3930	69.21	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
77	20241018	121309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	-110	5	-1.62	479750710	71213	46.76	6700	6880	6610	8850	4770	6810	6736.84	0.00	0	11211	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1046	29.65	3.24	12	0.46	226.00	2069.00	13060	20240516	-48.70	3930	20240201	70.48	13060	-48.70	20240516	3930	70.48	20240201	13060	-48.70	20240516	3930	70.48	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
78	20241018	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	-50	5	-0.73	440361630	65372	42.92	6700	6880	6610	8850	4770	6810	6736.24	0.00	0	13658	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1056	29.91	3.27	12	0.42	226.00	2069.00	13060	20240516	-48.24	3930	20240201	72.01	13060	-48.24	20240516	3930	72.01	20240201	13060	-48.24	20240516	3930	72.01	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
79	20241018	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	-20	5	-0.29	355915750	52829	34.69	6700	6880	6610	8850	4770	6810	6737.13	0.00	0	16223	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1060	30.04	3.28	12	0.34	226.00	2069.00	13060	20240516	-48.01	3930	20240201	72.77	13060	-48.01	20240516	3930	72.77	20240201	13060	-48.01	20240516	3930	72.77	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
80	20241018	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	-10	5	-0.15	68621000	10151	6.66	6700	6880	6700	8850	4770	6810	6760.02	0.00	0	-216	7330	7070	6940	6680	6550	7005	6615	78	2040	500	4220	10	1	15614544	1062	30.09	3.29	12	0.07	226.00	2069.00	13060	20240516	-47.93	3930	20240201	73.03	13060	-47.93	20240516	3930	73.03	20240201	13060	-47.93	20240516	3930	73.03	20240201	5.99	N	393210	500	78 억		0	N	N	0	N	00	N
81	20241017	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	-150	5	-2.16	1037807380	149746	162.02	6910	7200	6810	9040	4880	6960	6930.53	0.00	0	-1820	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1063	30.13	3.29	12	0.96	226.00	2069.00	13060	20240516	-47.86	3930	20240201	73.28	13060	-47.86	20240516	3930	73.28	20240201	13060	-47.86	20240516	3930	73.28	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
82	20241017	151248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	-50	5	-0.72	961669780	138619	149.98	6910	7200	6810	9040	4880	6960	6937.50	0.00	0	-1714	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1079	30.58	3.34	12	0.89	226.00	2069.00	13060	20240516	-47.09	3930	20240201	75.83	13060	-47.09	20240516	3930	75.83	20240201	13060	-47.09	20240516	3930	75.83	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
83	20241017	141255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	-50	5	-0.72	857344330	123421	133.54	6910	7200	6820	9040	4880	6960	6946.50	0.00	0	-789	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1079	30.58	3.34	12	0.79	226.00	2069.00	13060	20240516	-47.09	3930	20240201	75.83	13060	-47.09	20240516	3930	75.83	20240201	13060	-47.09	20240516	3930	75.83	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
84	20241017	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-10	5	-0.14	398975500	57549	62.27	6910	7000	6890	9040	4880	6960	6932.80	0.00	0	7952	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1085	30.75	3.36	12	0.37	226.00	2069.00	13060	20240516	-46.78	3930	20240201	76.84	13060	-46.78	20240516	3930	76.84	20240201	13060	-46.78	20240516	3930	76.84	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
85	20241017	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6920	-40	5	-0.57	338060730	48726	52.72	6910	7000	6890	9040	4880	6960	6937.99	0.00	0	6397	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1081	30.62	3.34	12	0.31	226.00	2069.00	13060	20240516	-47.01	3930	20240201	76.08	13060	-47.01	20240516	3930	76.08	20240201	13060	-47.01	20240516	3930	76.08	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
86	20241017	111252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	20	2	0.29	239654040	34579	37.41	6910	7000	6890	9040	4880	6960	6930.62	0.00	0	5810	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1090	30.88	3.37	12	0.22	226.00	2069.00	13060	20240516	-46.55	3930	20240201	77.61	13060	-46.55	20240516	3930	77.61	20240201	13060	-46.55	20240516	3930	77.61	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
87	20241017	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6950	-10	5	-0.14	178056380	25678	27.78	6910	6990	6900	9040	4880	6960	6934.20	0.00	0	3190	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1085	30.75	3.36	12	0.16	226.00	2069.00	13060	20240516	-46.78	3930	20240201	76.84	13060	-46.78	20240516	3930	76.84	20240201	13060	-46.78	20240516	3930	76.84	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
88	20241017	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	0	3	0.00	40787950	5875	6.36	6910	6990	6900	9040	4880	6960	6942.62	0.00	0	-661	7180	7070	6980	6870	6780	7025	6825	78	2080	500	4310	10	1	15614544	1087	30.80	3.36	12	0.04	226.00	2069.00	13060	20240516	-46.71	3930	20240201	77.10	13060	-46.71	20240516	3930	77.10	20240201	13060	-46.71	20240516	3930	77.10	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
89	20241016	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6960	-150	5	-2.11	630623560	90604	68.65	7060	7090	6890	9240	4980	7110	6960.22	0.00	0	-5204	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1087	30.80	3.36	12	0.58	226.00	2069.00	13060	20240516	-46.71	3930	20240201	77.10	13060	-46.71	20240516	3930	77.10	20240201	13060	-46.71	20240516	3930	77.10	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
90	20241016	151241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-130	5	-1.83	504736170	72412	54.87	7060	7090	6900	9240	4980	7110	6970.34	0.00	0	-5626	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1090	30.88	3.37	12	0.46	226.00	2069.00	13060	20240516	-46.55	3930	20240201	77.61	13060	-46.55	20240516	3930	77.61	20240201	13060	-46.55	20240516	3930	77.61	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
91	20241016	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-120	5	-1.69	343825410	49237	37.31	7060	7090	6900	9240	4980	7110	6983.07	0.00	0	-3792	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1091	30.93	3.38	12	0.32	226.00	2069.00	13060	20240516	-46.48	3930	20240201	77.86	13060	-46.48	20240516	3930	77.86	20240201	13060	-46.48	20240516	3930	77.86	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
92	20241016	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-140	5	-1.97	280042020	40079	30.37	7060	7090	6900	9240	4980	7110	6987.25	0.00	0	450	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1088	30.84	3.37	12	0.26	226.00	2069.00	13060	20240516	-46.63	3930	20240201	77.35	13060	-46.63	20240516	3930	77.35	20240201	13060	-46.63	20240516	3930	77.35	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
93	20241016	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6990	-120	5	-1.69	250580680	35860	27.17	7060	7090	6900	9240	4980	7110	6987.75	0.00	0	667	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1091	30.93	3.38	12	0.23	226.00	2069.00	13060	20240516	-46.48	3930	20240201	77.86	13060	-46.48	20240516	3930	77.86	20240201	13060	-46.48	20240516	3930	77.86	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
94	20241016	111235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-90	5	-1.27	222267120	31815	24.11	7060	7090	6900	9240	4980	7110	6986.24	0.00	0	23	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1096	31.06	3.39	12	0.20	226.00	2069.00	13060	20240516	-46.25	3930	20240201	78.63	13060	-46.25	20240516	3930	78.63	20240201	13060	-46.25	20240516	3930	78.63	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
95	20241016	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-20	5	-0.28	162987060	23371	17.71	7060	7090	6900	9240	4980	7110	6973.90	0.00	0	-2210	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1107	31.37	3.43	12	0.15	226.00	2069.00	13060	20240516	-45.71	3930	20240201	80.41	13060	-45.71	20240516	3930	80.41	20240201	13060	-45.71	20240516	3930	80.41	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
96	20241016	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7000	-110	5	-1.55	64778030	9284	7.03	7060	7070	6900	9240	4980	7110	6977.38	0.00	0	-2311	7336	7222	7086	6972	6836	7280	7030	78	2130	500	4400	10	1	15614544	1093	30.97	3.38	12	0.06	226.00	2069.00	13060	20240516	-46.40	3930	20240201	78.12	13060	-46.40	20240516	3930	78.12	20240201	13060	-46.40	20240516	3930	78.12	20240201	6.00	N	393210	500	78 억		0	N	N	0	N	00	N
97	20241015	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7110	-10	5	-0.14	926159110	131064	124.36	7070	7200	6950	9250	4990	7120	7066.46	0.00	0	-22172	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1110	31.46	3.44	12	0.84	226.00	2069.00	13060	20240516	-45.56	3930	20240201	80.92	13060	-45.56	20240516	3930	80.92	20240201	13060	-45.56	20240516	3930	80.92	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
98	20241015	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6970	-150	5	-2.11	813032350	115093	109.21	7070	7200	6950	9250	4990	7120	7064.13	0.00	0	-20445	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1088	30.84	3.37	12	0.74	226.00	2069.00	13060	20240516	-46.63	3930	20240201	77.35	13060	-46.63	20240516	3930	77.35	20240201	13060	-46.63	20240516	3930	77.35	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
99	20241015	141239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	-140	5	-1.97	640211170	90301	85.68	7070	7200	6970	9250	4990	7120	7089.75	0.00	0	-20909	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1090	30.88	3.37	12	0.58	226.00	2069.00	13060	20240516	-46.55	3930	20240201	77.61	13060	-46.55	20240516	3930	77.61	20240201	13060	-46.55	20240516	3930	77.61	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
100	20241015	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-50	5	-0.70	492836860	69315	65.77	7070	7200	6990	9250	4990	7120	7110.10	0.00	0	-11631	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1104	31.28	3.42	12	0.44	226.00	2069.00	13060	20240516	-45.87	3930	20240201	79.90	13060	-45.87	20240516	3930	79.90	20240201	13060	-45.87	20240516	3930	79.90	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
101	20241015	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-40	5	-0.56	467556840	65742	62.38	7070	7200	6990	9250	4990	7120	7112.00	0.00	0	-10200	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1106	31.33	3.42	12	0.42	226.00	2069.00	13060	20240516	-45.79	3930	20240201	80.15	13060	-45.79	20240516	3930	80.15	20240201	13060	-45.79	20240516	3930	80.15	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
102	20241015	111243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-30	5	-0.42	402223960	56544	53.65	7070	7200	6990	9250	4990	7120	7113.47	0.00	0	-6538	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1107	31.37	3.43	12	0.36	226.00	2069.00	13060	20240516	-45.71	3930	20240201	80.41	13060	-45.71	20240516	3930	80.41	20240201	13060	-45.71	20240516	3930	80.41	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
103	20241015	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7130	10	2	0.14	322078570	45270	42.96	7070	7200	6990	9250	4990	7120	7114.61	0.00	0	-4058	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1113	31.55	3.45	12	0.29	226.00	2069.00	13060	20240516	-45.41	3930	20240201	81.42	13060	-45.41	20240516	3930	81.42	20240201	13060	-45.41	20240516	3930	81.42	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
104	20241015	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-90	5	-1.26	78974580	11183	10.61	7070	7180	6990	9250	4990	7120	7062.01	0.00	0	2685	7260	7190	7090	7020	6920	7225	7055	78	2130	500	4410	10	1	15614544	1098	31.11	3.40	12	0.07	226.00	2069.00	13060	20240516	-46.17	3930	20240201	78.88	13060	-46.17	20240516	3930	78.88	20240201	13060	-46.17	20240516	3930	78.88	20240201	5.97	N	393210	500	78 억		0	N	N	0	N	00	N
105	20241014	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7120	-60	5	-0.84	727175450	103089	68.04	7030	7160	6990	9330	5030	7180	7053.52	0.00	0	21448	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1112	31.50	3.44	12	0.66	226.00	2069.00	13060	20240516	-45.48	3930	20240201	81.17	13060	-45.48	20240516	3930	81.17	20240201	13060	-45.48	20240516	3930	81.17	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
106	20241014	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7090	-90	5	-1.25	621106200	88171	58.19	7030	7160	6990	9330	5030	7180	7044.34	0.00	0	17914	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1107	31.37	3.43	12	0.56	226.00	2069.00	13060	20240516	-45.71	3930	20240201	80.41	13060	-45.71	20240516	3930	80.41	20240201	13060	-45.71	20240516	3930	80.41	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
107	20241014	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7080	-100	5	-1.39	505739670	71895	47.45	7030	7160	6990	9330	5030	7180	7034.42	0.00	0	16709	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1106	31.33	3.42	12	0.46	226.00	2069.00	13060	20240516	-45.79	3930	20240201	80.15	13060	-45.79	20240516	3930	80.15	20240201	13060	-45.79	20240516	3930	80.15	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
108	20241014	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7060	-120	5	-1.67	464700360	66094	43.62	7030	7160	6990	9330	5030	7180	7030.90	0.00	0	14634	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1102	31.24	3.41	12	0.42	226.00	2069.00	13060	20240516	-45.94	3930	20240201	79.64	13060	-45.94	20240516	3930	79.64	20240201	13060	-45.94	20240516	3930	79.64	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
109	20241014	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7070	-110	5	-1.53	429356720	61084	40.31	7030	7160	6990	9330	5030	7180	7028.96	0.00	0	12310	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1104	31.28	3.42	12	0.39	226.00	2069.00	13060	20240516	-45.87	3930	20240201	79.90	13060	-45.87	20240516	3930	79.90	20240201	13060	-45.87	20240516	3930	79.90	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
110	20241014	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7020	-160	5	-2.23	384300730	54696	36.10	7030	7160	6990	9330	5030	7180	7026.12	0.00	0	10206	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1096	31.06	3.39	12	0.35	226.00	2069.00	13060	20240516	-46.25	3930	20240201	78.63	13060	-46.25	20240516	3930	78.63	20240201	13060	-46.25	20240516	3930	78.63	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
111	20241014	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7010	-170	5	-2.37	318717590	45384	29.95	7030	7160	6990	9330	5030	7180	7022.69	0.00	0	9760	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1095	31.02	3.39	12	0.29	226.00	2069.00	13060	20240516	-46.32	3930	20240201	78.37	13060	-46.32	20240516	3930	78.37	20240201	13060	-46.32	20240516	3930	78.37	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
112	20241014	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7030	-150	5	-2.09	99418750	14139	9.33	7030	7160	6990	9330	5030	7180	7031.53	0.00	0	2507	7380	7280	7200	7100	7020	7330	7150	78	2150	500	4450	10	1	15614544	1098	31.11	3.40	12	0.09	226.00	2069.00	13060	20240516	-46.17	3930	20240201	78.88	13060	-46.17	20240516	3930	78.88	20240201	13060	-46.17	20240516	3930	78.88	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
113	20241011	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7180	-20	5	-0.28	1064026260	148140	46.87	7130	7300	7120	9360	5040	7200	7182.64	0.00	0	5673	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1121	31.77	3.47	12	0.95	226.00	2069.00	13060	20240516	-45.02	3930	20240201	82.70	13060	-45.02	20240516	3930	82.70	20240201	13060	-45.02	20240516	3930	82.70	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
114	20241011	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-30	5	-0.42	1011385550	140796	44.54	7130	7300	7120	9360	5040	7200	7183.34	0.00	0	6536	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1120	31.73	3.47	12	0.90	226.00	2069.00	13060	20240516	-45.10	3930	20240201	82.44	13060	-45.10	20240516	3930	82.44	20240201	13060	-45.10	20240516	3930	82.44	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
115	20241011	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-10	5	-0.14	850047880	118259	37.41	7130	7300	7120	9360	5040	7200	7188.02	0.00	0	5698	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1123	31.81	3.48	12	0.76	226.00	2069.00	13060	20240516	-44.95	3930	20240201	82.95	13060	-44.95	20240516	3930	82.95	20240201	13060	-44.95	20240516	3930	82.95	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
116	20241011	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	-50	5	-0.69	775008110	107847	34.12	7130	7300	7120	9360	5040	7200	7186.18	0.00	0	4334	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1116	31.64	3.46	12	0.69	226.00	2069.00	13060	20240516	-45.25	3930	20240201	81.93	13060	-45.25	20240516	3930	81.93	20240201	13060	-45.25	20240516	3930	81.93	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
117	20241011	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7150	-50	5	-0.69	661465090	91949	29.09	7130	7300	7130	9360	5040	7200	7193.83	0.00	0	7739	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1116	31.64	3.46	12	0.59	226.00	2069.00	13060	20240516	-45.25	3930	20240201	81.93	13060	-45.25	20240516	3930	81.93	20240201	13060	-45.25	20240516	3930	81.93	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
118	20241011	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-10	5	-0.14	617827970	85862	27.16	7130	7300	7130	9360	5040	7200	7195.59	0.00	0	9477	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1123	31.81	3.48	12	0.55	226.00	2069.00	13060	20240516	-44.95	3930	20240201	82.95	13060	-44.95	20240516	3930	82.95	20240201	13060	-44.95	20240516	3930	82.95	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
119	20241011	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7170	-30	5	-0.42	457396250	63499	20.09	7130	7300	7130	9360	5040	7200	7203.20	0.00	0	2837	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1120	31.73	3.47	12	0.41	226.00	2069.00	13060	20240516	-45.10	3930	20240201	82.44	13060	-45.10	20240516	3930	82.44	20240201	13060	-45.10	20240516	3930	82.44	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
120	20241011	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	50	2	0.69	149901310	20847	6.60	7130	7260	7130	9360	5040	7200	7190.54	0.00	0	6792	7853	7526	7343	7016	6833	7435	6925	78	2160	500	4460	10	1	15614544	1132	32.08	3.50	12	0.13	226.00	2069.00	13060	20240516	-44.49	3930	20240201	84.48	13060	-44.49	20240516	3930	84.48	20240201	13060	-44.49	20240516	3930	84.48	20240201	5.89	N	393210	500	78 억		0	N	N	0	N	00	N
121	20241010	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7200	-400	5	-5.26	2275223650	311926	147.28	7600	7670	7160	9880	5320	7600	7294.15	0.00	0	14802	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1124	31.86	3.48	12	2.00	226.00	2069.00	13060	20240516	-44.87	3930	20240201	83.21	13060	-44.87	20240516	3930	83.21	20240201	13060	-44.87	20240516	3930	83.21	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
122	20241010	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7190	-410	5	-5.39	2184980760	299369	141.35	7600	7670	7160	9880	5320	7600	7298.56	0.00	0	15105	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1123	31.81	3.48	12	1.92	226.00	2069.00	13060	20240516	-44.95	3930	20240201	82.95	13060	-44.95	20240516	3930	82.95	20240201	13060	-44.95	20240516	3930	82.95	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
123	20241010	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7270	-330	5	-4.34	1663008800	226897	107.13	7600	7670	7200	9880	5320	7600	7329.28	0.00	0	19465	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1135	32.17	3.51	12	1.45	226.00	2069.00	13060	20240516	-44.33	3930	20240201	84.99	13060	-44.33	20240516	3930	84.99	20240201	13060	-44.33	20240516	3930	84.99	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
124	20241010	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	-280	5	-3.68	1547775500	211076	99.66	7600	7670	7200	9880	5320	7600	7332.71	0.00	0	19237	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1143	32.39	3.54	12	1.35	226.00	2069.00	13060	20240516	-43.95	3930	20240201	86.26	13060	-43.95	20240516	3930	86.26	20240201	13060	-43.95	20240516	3930	86.26	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
125	20241010	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7230	-370	5	-4.87	1431217590	195001	92.07	7600	7670	7200	9880	5320	7600	7339.46	0.00	0	22489	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1129	31.99	3.49	12	1.25	226.00	2069.00	13060	20240516	-44.64	3930	20240201	83.97	13060	-44.64	20240516	3930	83.97	20240201	13060	-44.64	20240516	3930	83.97	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
126	20241010	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-350	5	-4.61	1318631730	179467	84.74	7600	7670	7200	9880	5320	7600	7347.40	0.00	0	22022	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1132	32.08	3.50	12	1.15	226.00	2069.00	13060	20240516	-44.49	3930	20240201	84.48	13060	-44.49	20240516	3930	84.48	20240201	13060	-44.49	20240516	3930	84.48	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
127	20241010	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-350	5	-4.61	1025287580	138940	65.60	7600	7670	7200	9880	5320	7600	7379.25	0.00	0	12007	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1132	32.08	3.50	12	0.89	226.00	2069.00	13060	20240516	-44.49	3930	20240201	84.48	13060	-44.49	20240516	3930	84.48	20240201	13060	-44.49	20240516	3930	84.48	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
128	20241010	091246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	-70	5	-0.92	126404500	16688	7.88	7600	7670	7530	9880	5320	7600	7574.48	0.00	0	-3317	7900	7750	7640	7490	7380	7695	7435	78	2280	500	4710	10	1	15614544	1176	33.32	3.64	12	0.11	226.00	2069.00	13060	20240516	-42.34	3930	20240201	91.60	13060	-42.34	20240516	3930	91.60	20240201	13060	-42.34	20240516	3930	91.60	20240201	5.84	N	393210	500	78 억		0	N	N	0	N	00	N
129	20241008	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	-100	5	-1.30	1580627180	206698	94.40	7690	7790	7530	10010	5390	7700	7647.22	0.00	0	-1217	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1187	33.63	3.67	12	1.32	226.00	2069.00	13060	20240516	-41.81	3930	20240201	93.38	13060	-41.81	20240516	3930	93.38	20240201	13060	-41.81	20240516	3930	93.38	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
130	20241008	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-120	5	-1.56	1421999600	185737	84.82	7690	7790	7530	10010	5390	7700	7655.95	0.00	0	-1180	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1184	33.54	3.66	12	1.19	226.00	2069.00	13060	20240516	-41.96	3930	20240201	92.88	13060	-41.96	20240516	3930	92.88	20240201	13060	-41.96	20240516	3930	92.88	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
131	20241008	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	-100	5	-1.30	1134509310	147746	67.47	7690	7790	7580	10010	5390	7700	7678.76	0.00	0	2893	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1187	33.63	3.67	12	0.95	226.00	2069.00	13060	20240516	-41.81	3930	20240201	93.38	13060	-41.81	20240516	3930	93.38	20240201	13060	-41.81	20240516	3930	93.38	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
132	20241008	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	-80	5	-1.04	942112670	122483	55.94	7690	7790	7580	10010	5390	7700	7691.77	0.00	0	7276	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1190	33.72	3.68	12	0.78	226.00	2069.00	13060	20240516	-41.65	3930	20240201	93.89	13060	-41.65	20240516	3930	93.89	20240201	13060	-41.65	20240516	3930	93.89	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
133	20241008	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	-10	5	-0.13	853550390	110879	50.64	7690	7790	7580	10010	5390	7700	7698.03	0.00	0	7613	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1201	34.03	3.72	12	0.71	226.00	2069.00	13060	20240516	-41.12	3930	20240201	95.67	13060	-41.12	20240516	3930	95.67	20240201	13060	-41.12	20240516	3930	95.67	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
134	20241008	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7630	-70	5	-0.91	777286250	100888	46.07	7690	7790	7620	10010	5390	7700	7704.45	0.00	0	9329	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1191	33.76	3.69	12	0.65	226.00	2069.00	13060	20240516	-41.58	3930	20240201	94.15	13060	-41.58	20240516	3930	94.15	20240201	13060	-41.58	20240516	3930	94.15	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
135	20241008	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7680	-20	5	-0.26	554788400	71885	32.83	7690	7790	7650	10010	5390	7700	7717.76	0.00	0	21623	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1199	33.98	3.71	12	0.46	226.00	2069.00	13060	20240516	-41.19	3930	20240201	95.42	13060	-41.19	20240516	3930	95.42	20240201	13060	-41.19	20240516	3930	95.42	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
136	20241008	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	50	2	0.65	95849310	12420	5.67	7690	7790	7650	10010	5390	7700	7717.56	0.00	0	-357	7980	7840	7740	7600	7500	7790	7550	78	2310	500	4770	10	1	15614544	1210	34.29	3.75	12	0.08	226.00	2069.00	13060	20240516	-40.66	3930	20240201	97.20	13060	-40.66	20240516	3930	97.20	20240201	13060	-40.66	20240516	3930	97.20	20240201	5.72	N	393210	500	78 억		0	N	N	1	N	00	N
137	20241007	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-90	5	-1.16	1675743530	216052	59.80	7800	7880	7640	10120	5460	7790	7756.42	0.00	0	-17720	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1202	34.07	3.72	12	1.38	226.00	2069.00	13060	20240516	-41.04	3930	20240201	95.93	13060	-41.04	20240516	3930	95.93	20240201	13060	-41.04	20240516	3930	95.93	20240201	5.60	N	393210	500	78 억		0	N	N	1	N	00	N
138	20241007	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7710	-80	5	-1.03	1551375550	199916	55.33	7800	7880	7640	10120	5460	7790	7760.06	0.00	0	-18170	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1204	34.12	3.73	12	1.28	226.00	2069.00	13060	20240516	-40.96	3930	20240201	96.18	13060	-40.96	20240516	3930	96.18	20240201	13060	-40.96	20240516	3930	96.18	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
139	20241007	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-90	5	-1.16	1346794240	173460	48.01	7800	7880	7640	10120	5460	7790	7764.21	0.00	0	-20891	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1202	34.07	3.72	12	1.11	226.00	2069.00	13060	20240516	-41.04	3930	20240201	95.93	13060	-41.04	20240516	3930	95.93	20240201	13060	-41.04	20240516	3930	95.93	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
140	20241007	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7700	-90	5	-1.16	1258414180	161975	44.83	7800	7880	7640	10120	5460	7790	7769.12	0.00	0	-21334	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1202	34.07	3.72	12	1.04	226.00	2069.00	13060	20240516	-41.04	3930	20240201	95.93	13060	-41.04	20240516	3930	95.93	20240201	13060	-41.04	20240516	3930	95.93	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
141	20241007	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	-40	5	-0.51	1142685910	146941	40.67	7800	7880	7640	10120	5460	7790	7776.45	0.00	0	-18813	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1210	34.29	3.75	12	0.94	226.00	2069.00	13060	20240516	-40.66	3930	20240201	97.20	13060	-40.66	20240516	3930	97.20	20240201	13060	-40.66	20240516	3930	97.20	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
142	20241007	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	-100	5	-1.28	1044872850	134205	37.15	7800	7880	7640	10120	5460	7790	7785.63	0.00	0	-18438	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1201	34.03	3.72	12	0.86	226.00	2069.00	13060	20240516	-41.12	3930	20240201	95.67	13060	-41.12	20240516	3930	95.67	20240201	13060	-41.12	20240516	3930	95.67	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
143	20241007	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	-60	5	-0.77	864247850	110782	30.66	7800	7880	7700	10120	5460	7790	7801.39	0.00	0	-16596	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1207	34.20	3.74	12	0.71	226.00	2069.00	13060	20240516	-40.81	3930	20240201	96.69	13060	-40.81	20240516	3930	96.69	20240201	13060	-40.81	20240516	3930	96.69	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
144	20241007	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	0	3	0.00	115170170	14827	4.10	7800	7830	7720	10120	5460	7790	7766.77	0.00	0	-672	8050	7920	7740	7610	7430	7985	7675	78	2330	500	4820	10	1	15614544	1216	34.47	3.77	12	0.09	226.00	2069.00	13060	20240516	-40.35	3930	20240201	98.22	13060	-40.35	20240516	3930	98.22	20240201	13060	-40.35	20240516	3930	98.22	20240201	5.60	N	393210	500	78 억		0	N	N	0	N	00	N
145	20241004	161057	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7790	140	2	1.83	2714823100	350464	156.63	7600	7870	7560	9940	5360	7650	7746.23	0.00	0	-70770	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1216	34.47	3.77	12	2.24	226.00	2069.00	13060	20240516	-40.35	3930	20240201	98.22	13060	-40.35	20240516	3930	98.22	20240201	13060	-40.35	20240516	3930	98.22	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
146	20241004	151115	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7720	70	2	0.92	2481352540	320396	143.19	7600	7870	7560	9940	5360	7650	7744.64	0.00	0	-69092	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1205	34.16	3.73	12	2.05	226.00	2069.00	13060	20240516	-40.89	3930	20240201	96.44	13060	-40.89	20240516	3930	96.44	20240201	13060	-40.89	20240516	3930	96.44	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
147	20241004	141059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7720	70	2	0.92	2300222850	296920	132.70	7600	7870	7560	9940	5360	7650	7746.94	0.00	0	-70460	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1205	34.16	3.73	12	1.90	226.00	2069.00	13060	20240516	-40.89	3930	20240201	96.44	13060	-40.89	20240516	3930	96.44	20240201	13060	-40.89	20240516	3930	96.44	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
148	20241004	131113	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7740	90	2	1.18	2111269220	272538	121.80	7600	7870	7560	9940	5360	7650	7746.70	0.00	0	-68270	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1209	34.25	3.74	12	1.75	226.00	2069.00	13060	20240516	-40.74	3930	20240201	96.95	13060	-40.74	20240516	3930	96.95	20240201	13060	-40.74	20240516	3930	96.95	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
149	20241004	121109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7740	90	2	1.18	2012464960	259755	116.09	7600	7870	7560	9940	5360	7650	7747.55	0.00	0	-68672	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1209	34.25	3.74	12	1.66	226.00	2069.00	13060	20240516	-40.74	3930	20240201	96.95	13060	-40.74	20240516	3930	96.95	20240201	13060	-40.74	20240516	3930	96.95	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
150	20241004	111059	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7740	90	2	1.18	1877908900	242375	108.32	7600	7870	7560	9940	5360	7650	7747.95	0.00	0	-70184	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1209	34.25	3.74	12	1.55	226.00	2069.00	13060	20240516	-40.74	3930	20240201	96.95	13060	-40.74	20240516	3930	96.95	20240201	13060	-40.74	20240516	3930	96.95	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
151	20241004	101104	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7760	110	2	1.44	1689767030	218134	97.49	7600	7870	7560	9940	5360	7650	7746.46	0.00	0	-71355	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1212	34.34	3.75	12	1.40	226.00	2069.00	13060	20240516	-40.58	3930	20240201	97.46	13060	-40.58	20240516	3930	97.46	20240201	13060	-40.58	20240516	3930	97.46	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
152	20241004	091109	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7740	90	2	1.18	325105030	42472	18.98	7600	7760	7560	9940	5360	7650	7654.57	0.00	0	3424	7823	7736	7613	7526	7403	7780	7570	78	2290	500	4740	10	1	15614544	1209	34.25	3.74	12	0.27	226.00	2069.00	13060	20240516	-40.74	3930	20240201	96.95	13060	-40.74	20240516	3930	96.95	20240201	13060	-40.74	20240516	3930	96.95	20240201	5.83	N	393210	500	78 억		0	N	N	0	N	00	N
153	20241002	161056	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7650	-220	5	-2.80	1647155550	216685	64.72	7590	7700	7490	10230	5510	7870	7601.21	0.00	0	-22234	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1195	33.85	3.70	12	1.39	226.00	2069.00	13060	20240516	-41.42	3930	20240201	94.66	13060	-41.42	20240516	3930	94.66	20240201	13060	-41.42	20240516	3930	94.66	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
154	20241002	151110	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7600	-270	5	-3.43	1490688220	196179	58.60	7590	7700	7490	10230	5510	7870	7598.61	0.00	0	-26674	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1187	33.63	3.67	12	1.26	226.00	2069.00	13060	20240516	-41.81	3930	20240201	93.38	13060	-41.81	20240516	3930	93.38	20240201	13060	-41.81	20240516	3930	93.38	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
155	20241002	141111	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7660	-210	5	-2.67	1275384520	167943	50.16	7590	7700	7490	10230	5510	7870	7594.15	0.00	0	-19658	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1196	33.89	3.70	12	1.08	226.00	2069.00	13060	20240516	-41.35	3930	20240201	94.91	13060	-41.35	20240516	3930	94.91	20240201	13060	-41.35	20240516	3930	94.91	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
156	20241002	131100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7630	-240	5	-3.05	1150501550	151588	45.28	7590	7700	7490	10230	5510	7870	7589.66	0.00	0	-16654	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1191	33.76	3.69	12	0.97	226.00	2069.00	13060	20240516	-41.58	3930	20240201	94.15	13060	-41.58	20240516	3930	94.15	20240201	13060	-41.58	20240516	3930	94.15	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
157	20241002	121100	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7620	-250	5	-3.18	1056829840	139334	41.62	7590	7700	7490	10230	5510	7870	7584.87	0.00	0	-17986	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1190	33.72	3.68	12	0.89	226.00	2069.00	13060	20240516	-41.65	3930	20240201	93.89	13060	-41.65	20240516	3930	93.89	20240201	13060	-41.65	20240516	3930	93.89	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
158	20241002	111047	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7660	-210	5	-2.67	957699340	126318	37.73	7590	7700	7490	10230	5510	7870	7581.65	0.00	0	-9621	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1196	33.89	3.70	12	0.81	226.00	2069.00	13060	20240516	-41.35	3930	20240201	94.91	13060	-41.35	20240516	3930	94.91	20240201	13060	-41.35	20240516	3930	94.91	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
159	20241002	101043	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7620	-250	5	-3.18	812936710	107412	32.08	7590	7660	7490	10230	5510	7870	7568.40	0.00	0	-9168	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1190	33.72	3.68	12	0.69	226.00	2069.00	13060	20240516	-41.65	3930	20240201	93.89	13060	-41.65	20240516	3930	93.89	20240201	13060	-41.65	20240516	3930	93.89	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N
160	20241002	091044	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7580	-290	5	-3.68	375634500	49490	14.78	7590	7660	7540	10230	5510	7870	7590.11	0.00	0	-2706	8170	8020	7890	7740	7610	7955	7675	78	2360	500	4870	10	1	15614544	1184	33.54	3.66	12	0.32	226.00	2069.00	13060	20240516	-41.96	3930	20240201	92.88	13060	-41.96	20240516	3930	92.88	20240201	13060	-41.96	20240516	3930	92.88	20240201	5.44	N	393210	500	78 억		0	N	N	0	N	00	N