KissMeData/417860/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	161400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	440	2	4.50	190385330	18880	631.02	9790	10430	9630	12710	6850	9780	10083.97	0.06	0	2814	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	453	-7.26	4.86	12	0.43	-1407.00	2101.00	30150	20240109	-66.10	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	30150	-66.10	20240109	9250	10.49	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
3	20241031	151422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	460	2	4.70	187543010	18602	621.72	9790	10430	9630	12710	6850	9780	10081.87	0.06	0	2813	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	454	-7.28	4.87	12	0.42	-1407.00	2101.00	30150	20240109	-66.04	9250	20240724	10.70	30150	-66.04	20240109	9250	10.70	20240724	30150	-66.04	20240109	9250	10.70	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
4	20241031	141420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	470	2	4.81	162252060	16139	539.41	9790	10430	9630	12710	6850	9780	10053.41	0.06	0	2867	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	454	-7.29	4.88	12	0.36	-1407.00	2101.00	30150	20240109	-66.00	9250	20240724	10.81	30150	-66.00	20240109	9250	10.81	20240724	30150	-66.00	20240109	9250	10.81	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
5	20241031	131421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	190	2	1.94	69542390	7102	237.37	9790	9980	9630	12710	6850	9780	9791.94	0.06	0	1876	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	442	-7.09	4.75	12	0.16	-1407.00	2101.00	30150	20240109	-66.93	9250	20240724	7.78	30150	-66.93	20240109	9250	7.78	20240724	30150	-66.93	20240109	9250	7.78	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
6	20241031	121416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	30	2	0.31	40818640	4200	140.37	9790	9830	9630	12710	6850	9780	9718.72	0.06	0	1415	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	435	-6.97	4.67	12	0.09	-1407.00	2101.00	30150	20240109	-67.46	9250	20240724	6.05	30150	-67.46	20240109	9250	6.05	20240724	30150	-67.46	20240109	9250	6.05	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
7	20241031	111416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	30	2	0.31	22460110	2319	77.51	9790	9830	9630	12710	6850	9780	9685.26	0.06	0	1177	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	435	-6.97	4.67	12	0.05	-1407.00	2101.00	30150	20240109	-67.46	9250	20240724	6.05	30150	-67.46	20240109	9250	6.05	20240724	30150	-67.46	20240109	9250	6.05	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
8	20241031	101419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	40	2	0.41	21170270	2187	73.09	9790	9830	9630	12710	6850	9780	9680.05	0.06	0	1089	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	435	-6.98	4.67	12	0.05	-1407.00	2101.00	30150	20240109	-67.43	9250	20240724	6.16	30150	-67.43	20240109	9250	6.16	20240724	30150	-67.43	20240109	9250	6.16	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
9	20241031	091416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	-140	5	-1.43	18636680	1929	64.47	9790	9790	9630	12710	6850	9780	9661.32	0.06	0	1315	10100	9940	9830	9670	9560	9885	9615	22	2930	500	6060	10	1	4430614	427	-6.85	4.59	12	0.04	-1407.00	2101.00	30150	20240109	-68.03	9250	20240724	4.22	30150	-68.03	20240109	9250	4.22	20240724	30150	-68.03	20240109	9250	4.22	20240724	0.15	N	417860	500	22 억		2784	N	N	0	N	00	N
10	20241030	161411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	-60	5	-0.61	29279850	2987	73.16	9990	9990	9720	12790	6890	9840	9802.43	0.06	0	314	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	433	-6.95	4.65	12	0.07	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
11	20241030	151446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	-50	5	-0.51	28663710	2924	71.61	9990	9990	9720	12790	6890	9840	9802.91	0.06	0	321	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	434	-6.96	4.66	12	0.07	-1407.00	2101.00	30150	20240109	-67.53	9250	20240724	5.84	30150	-67.53	20240109	9250	5.84	20240724	30150	-67.53	20240109	9250	5.84	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
12	20241030	141421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-10	5	-0.10	26159930	2668	65.34	9990	9990	9720	12790	6890	9840	9805.07	0.06	0	326	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	436	-6.99	4.68	12	0.06	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
13	20241030	131428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	0	3	0.00	25228290	2573	63.02	9990	9990	9720	12790	6890	9840	9805.01	0.06	0	314	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	436	-6.99	4.68	12	0.06	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
14	20241030	121446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	0	3	0.00	25031490	2553	62.53	9990	9990	9720	12790	6890	9840	9804.74	0.06	0	314	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	436	-6.99	4.68	12	0.06	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
15	20241030	111422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	0	3	0.00	18865690	1927	47.20	9990	9990	9720	12790	6890	9840	9790.19	0.06	0	343	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	436	-6.99	4.68	12	0.04	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
16	20241030	101412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-10	5	-0.10	4997050	511	12.52	9990	9990	9720	12790	6890	9840	9778.96	0.06	0	23	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	436	-6.99	4.68	12	0.01	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
17	20241030	091421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-10	5	-0.10	762600	77	1.89	9990	9990	9750	12790	6890	9840	9903.90	0.06	0	15	10093	9966	9843	9716	9593	10030	9780	22	2950	500	6100	10	1	4430614	436	-6.99	4.68	12	0.00	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.15	N	417860	500	22 억		2470	N	N	0	N	00	N
18	20241029	161326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	60	2	0.61	39980850	4083	115.67	9740	9970	9720	12710	6850	9780	9792.02	0.05	0	243	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	436	-6.99	4.68	12	0.09	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
19	20241029	151347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	50	2	0.51	39449490	4029	114.14	9740	9970	9720	12710	6850	9780	9791.38	0.05	0	243	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	436	-6.99	4.68	12	0.09	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
20	20241029	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	10	2	0.10	33955960	3468	98.24	9740	9970	9720	12710	6850	9780	9791.22	0.05	0	9	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	434	-6.96	4.66	12	0.08	-1407.00	2101.00	30150	20240109	-67.53	9250	20240724	5.84	30150	-67.53	20240109	9250	5.84	20240724	30150	-67.53	20240109	9250	5.84	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
21	20241029	131336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	0	3	0.00	33907010	3463	98.10	9740	9970	9720	12710	6850	9780	9791.22	0.05	0	9	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	433	-6.95	4.65	12	0.08	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
22	20241029	121336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-30	5	-0.31	32451920	3314	93.88	9740	9970	9720	12710	6850	9780	9792.37	0.05	0	-69	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	432	-6.93	4.64	12	0.07	-1407.00	2101.00	30150	20240109	-67.66	9250	20240724	5.41	30150	-67.66	20240109	9250	5.41	20240724	30150	-67.66	20240109	9250	5.41	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
23	20241029	111359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	10	2	0.10	32158560	3284	93.03	9740	9970	9720	12710	6850	9780	9792.50	0.05	0	-69	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	434	-6.96	4.66	12	0.07	-1407.00	2101.00	30150	20240109	-67.53	9250	20240724	5.84	30150	-67.53	20240109	9250	5.84	20240724	30150	-67.53	20240109	9250	5.84	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
24	20241029	101334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	70	2	0.72	14278830	1463	41.44	9740	9970	9720	12710	6850	9780	9759.97	0.05	0	-20	10160	9970	9860	9670	9560	10065	9765	22	2930	500	6060	10	1	4430614	436	-7.00	4.69	12	0.03	-1407.00	2101.00	30150	20240109	-67.33	9250	20240724	6.49	30150	-67.33	20240109	9250	6.49	20240724	30150	-67.33	20240109	9250	6.49	20240724	0.11	N	417860	500	22 억		2227	N	N	0	N	00	N
25	20241028	161319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	10	2	0.10	33640070	3430	141.44	9770	10050	9750	12700	6840	9770	9807.61	0.04	0	321	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	433	-6.95	4.65	12	0.08	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
26	20241028	151332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	80	2	0.82	32250770	3288	135.59	9770	10050	9750	12700	6840	9770	9808.63	0.04	0	343	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	436	-7.00	4.69	12	0.07	-1407.00	2101.00	30150	20240109	-67.33	9250	20240724	6.49	30150	-67.33	20240109	9250	6.49	20240724	30150	-67.33	20240109	9250	6.49	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
27	20241028	141334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	30	2	0.31	19812460	2016	83.13	9770	10050	9770	12700	6840	9770	9827.61	0.04	0	-114	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	434	-6.97	4.66	12	0.05	-1407.00	2101.00	30150	20240109	-67.50	9250	20240724	5.95	30150	-67.50	20240109	9250	5.95	20240724	30150	-67.50	20240109	9250	5.95	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
28	20241028	131327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	20	2	0.20	19075530	1941	80.04	9770	10050	9770	12700	6840	9770	9827.68	0.04	0	-115	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	434	-6.96	4.66	12	0.04	-1407.00	2101.00	30150	20240109	-67.53	9250	20240724	5.84	30150	-67.53	20240109	9250	5.84	20240724	30150	-67.53	20240109	9250	5.84	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
29	20241028	121328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	10	2	0.10	13472860	1368	56.41	9770	10050	9770	12700	6840	9770	9848.58	0.04	0	-122	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	433	-6.95	4.65	12	0.03	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
30	20241028	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	80	2	0.82	7560150	764	31.51	9770	10050	9770	12700	6840	9770	9895.48	0.04	0	-122	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	436	-7.00	4.69	12	0.02	-1407.00	2101.00	30150	20240109	-67.33	9250	20240724	6.49	30150	-67.33	20240109	9250	6.49	20240724	30150	-67.33	20240109	9250	6.49	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
31	20241028	101313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	140	2	1.43	4105430	413	17.03	9770	10050	9770	12700	6840	9770	9940.51	0.04	0	-144	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	439	-7.04	4.72	12	0.01	-1407.00	2101.00	30150	20240109	-67.13	9250	20240724	7.14	30150	-67.13	20240109	9250	7.14	20240724	30150	-67.13	20240109	9250	7.14	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
32	20241028	091324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	260	2	2.66	1078980	108	4.45	9770	10050	9770	12700	6840	9770	9990.56	0.04	0	-12	9870	9820	9740	9690	9610	9845	9715	22	2930	500	6050	10	1	4430614	444	-7.13	4.77	12	0.00	-1407.00	2101.00	30150	20240109	-66.73	9250	20240724	8.43	30150	-66.73	20240109	9250	8.43	20240724	30150	-66.73	20240109	9250	8.43	20240724	0.12	N	417860	500	22 억		1906	N	N	0	N	00	N
33	20241025	161325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	100	2	1.03	23562540	2425	105.30	9670	9790	9660	12570	6770	9670	9716.51	0.04	0	-28	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	433	-6.94	4.65	12	0.05	-1407.00	2101.00	30150	20240109	-67.60	9250	20240724	5.62	30150	-67.60	20240109	9250	5.62	20240724	30150	-67.60	20240109	9250	5.62	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
34	20241025	151331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	100	2	1.03	21530390	2217	96.27	9670	9790	9660	12570	6770	9670	9711.50	0.04	0	-27	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	433	-6.94	4.65	12	0.05	-1407.00	2101.00	30150	20240109	-67.60	9250	20240724	5.62	30150	-67.60	20240109	9250	5.62	20240724	30150	-67.60	20240109	9250	5.62	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
35	20241025	141327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	100	2	1.03	21237760	2187	94.96	9670	9790	9660	12570	6770	9670	9710.91	0.04	0	-24	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	433	-6.94	4.65	12	0.05	-1407.00	2101.00	30150	20240109	-67.60	9250	20240724	5.62	30150	-67.60	20240109	9250	5.62	20240724	30150	-67.60	20240109	9250	5.62	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
36	20241025	131328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	90	2	0.93	20127470	2073	90.01	9670	9790	9660	12570	6770	9670	9709.34	0.04	0	-22	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	432	-6.94	4.65	12	0.05	-1407.00	2101.00	30150	20240109	-67.63	9250	20240724	5.51	30150	-67.63	20240109	9250	5.51	20240724	30150	-67.63	20240109	9250	5.51	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
37	20241025	121331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	110	2	1.14	19512050	2010	87.28	9670	9790	9660	12570	6770	9670	9707.49	0.04	0	-22	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	433	-6.95	4.65	12	0.05	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
38	20241025	111325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	0	3	0.00	16558550	1706	74.08	9670	9790	9660	12570	6770	9670	9706.07	0.04	0	-18	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	428	-6.87	4.60	12	0.04	-1407.00	2101.00	30150	20240109	-67.93	9250	20240724	4.54	30150	-67.93	20240109	9250	4.54	20240724	30150	-67.93	20240109	9250	4.54	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
39	20241025	101326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	50	2	0.52	1625120	168	7.29	9670	9790	9660	12570	6770	9670	9673.33	0.04	0	-18	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	431	-6.91	4.63	12	0.00	-1407.00	2101.00	30150	20240109	-67.76	9250	20240724	5.08	30150	-67.76	20240109	9250	5.08	20240724	30150	-67.76	20240109	9250	5.08	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
40	20241025	091329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	120	2	1.24	677200	70	3.04	9670	9790	9660	12570	6770	9670	9674.29	0.04	0	-20	9910	9790	9700	9580	9490	9745	9535	22	2900	500	5990	10	1	4430614	434	-6.96	4.66	12	0.00	-1407.00	2101.00	30150	20240109	-67.53	9250	20240724	5.84	30150	-67.53	20240109	9250	5.84	20240724	30150	-67.53	20240109	9250	5.84	20240724	0.12	N	417860	500	22 억		1934	N	N	0	N	00	N
41	20241024	161300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	-140	5	-1.43	22266660	2291	70.56	9810	9820	9610	12750	6870	9810	9719.19	0.05	0	-190	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	428	-6.87	4.60	12	0.05	-1407.00	2101.00	30150	20240109	-67.93	9250	20240724	4.54	30150	-67.93	20240109	9250	4.54	20240724	30150	-67.93	20240109	9250	4.54	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
42	20241024	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	-100	5	-1.02	17806790	1830	56.36	9810	9820	9610	12750	6870	9810	9730.49	0.05	0	-190	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	430	-6.90	4.62	12	0.04	-1407.00	2101.00	30150	20240109	-67.79	9250	20240724	4.97	30150	-67.79	20240109	9250	4.97	20240724	30150	-67.79	20240109	9250	4.97	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
43	20241024	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-40	5	-0.41	13749000	1413	43.52	9810	9820	9610	12750	6870	9810	9730.36	0.05	0	-190	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	433	-6.94	4.65	12	0.03	-1407.00	2101.00	30150	20240109	-67.60	9250	20240724	5.62	30150	-67.60	20240109	9250	5.62	20240724	30150	-67.60	20240109	9250	5.62	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
44	20241024	131311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	-30	5	-0.31	12519010	1287	39.64	9810	9820	9610	12750	6870	9810	9727.28	0.05	0	-190	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	433	-6.95	4.65	12	0.03	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
45	20241024	121304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	-30	5	-0.31	8183410	844	25.99	9810	9810	9610	12750	6870	9810	9695.98	0.05	0	-139	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	433	-6.95	4.65	12	0.02	-1407.00	2101.00	30150	20240109	-67.56	9250	20240724	5.73	30150	-67.56	20240109	9250	5.73	20240724	30150	-67.56	20240109	9250	5.73	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
46	20241024	111304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-60	5	-0.61	6406430	662	20.39	9810	9810	9610	12750	6870	9810	9677.39	0.05	0	-127	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	432	-6.93	4.64	12	0.01	-1407.00	2101.00	30150	20240109	-67.66	9250	20240724	5.41	30150	-67.66	20240109	9250	5.41	20240724	30150	-67.66	20240109	9250	5.41	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
47	20241024	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-60	5	-0.61	4827080	499	15.37	9810	9810	9610	12750	6870	9810	9673.51	0.05	0	-127	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	432	-6.93	4.64	12	0.01	-1407.00	2101.00	30150	20240109	-67.66	9250	20240724	5.41	30150	-67.66	20240109	9250	5.41	20240724	30150	-67.66	20240109	9250	5.41	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
48	20241024	091403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	0	3	0.00	9810	1	0.03	9810	9810	9810	12750	6870	9810	9810.00	0.05	0	0	9970	9890	9750	9670	9530	9930	9710	22	2940	500	6080	10	1	4430614	435	-6.97	4.67	12	0.00	-1407.00	2101.00	30150	20240109	-67.46	9250	20240724	6.05	30150	-67.46	20240109	9250	6.05	20240724	30150	-67.46	20240109	9250	6.05	20240724	0.12	N	417860	500	22 억		2124	N	N	0	N	00	N
49	20241023	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	120	2	1.24	30524230	3142	31.43	9720	9830	9610	12590	6790	9690	9714.90	0.05	0	-190	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	435	-6.97	4.67	12	0.07	-1407.00	2101.00	30150	20240109	-67.46	9250	20240724	6.05	30150	-67.46	20240109	9250	6.05	20240724	30150	-67.46	20240109	9250	6.05	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
50	20241023	151334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	40	2	0.41	28552470	2941	29.42	9720	9830	9610	12590	6790	9690	9708.42	0.05	0	-160	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	431	-6.92	4.63	12	0.07	-1407.00	2101.00	30150	20240109	-67.73	9250	20240724	5.19	30150	-67.73	20240109	9250	5.19	20240724	30150	-67.73	20240109	9250	5.19	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
51	20241023	141339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	50	2	0.52	23435200	2415	24.16	9720	9830	9610	12590	6790	9690	9704.02	0.05	0	-428	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	432	-6.92	4.64	12	0.05	-1407.00	2101.00	30150	20240109	-67.69	9250	20240724	5.30	30150	-67.69	20240109	9250	5.30	20240724	30150	-67.69	20240109	9250	5.30	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
52	20241023	131319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	50	2	0.52	23026120	2373	23.74	9720	9830	9610	12590	6790	9690	9703.38	0.05	0	-428	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	432	-6.92	4.64	12	0.05	-1407.00	2101.00	30150	20240109	-67.69	9250	20240724	5.30	30150	-67.69	20240109	9250	5.30	20240724	30150	-67.69	20240109	9250	5.30	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
53	20241023	121315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	60	2	0.62	22440930	2313	23.14	9720	9830	9610	12590	6790	9690	9702.09	0.05	0	-425	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	432	-6.93	4.64	12	0.05	-1407.00	2101.00	30150	20240109	-67.66	9250	20240724	5.41	30150	-67.66	20240109	9250	5.41	20240724	30150	-67.66	20240109	9250	5.41	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
54	20241023	111309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	110	2	1.14	22119110	2280	22.81	9720	9830	9610	12590	6790	9690	9701.36	0.05	0	-421	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	434	-6.97	4.66	12	0.05	-1407.00	2101.00	30150	20240109	-67.50	9250	20240724	5.95	30150	-67.50	20240109	9250	5.95	20240724	30150	-67.50	20240109	9250	5.95	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
55	20241023	101313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	10	2	0.10	16776630	1731	17.32	9720	9760	9610	12590	6790	9690	9691.87	0.05	0	-138	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	430	-6.89	4.62	12	0.04	-1407.00	2101.00	30150	20240109	-67.83	9250	20240724	4.86	30150	-67.83	20240109	9250	4.86	20240724	30150	-67.83	20240109	9250	4.86	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
56	20241023	091313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	50	2	0.52	2600580	267	2.67	9720	9750	9720	12590	6790	9690	9740.00	0.05	0	240	10483	10086	9853	9456	9223	9970	9340	22	2900	500	6000	10	1	4430614	432	-6.92	4.64	12	0.01	-1407.00	2101.00	30150	20240109	-67.69	9250	20240724	5.30	30150	-67.69	20240109	9250	5.30	20240724	30150	-67.69	20240109	9250	5.30	20240724	0.11	N	417860	500	22 억		2314	N	N	0	N	00	N
57	20241022	161257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-140	5	-1.42	97153200	9996	277.59	9850	10250	9620	12770	6890	9830	9719.21	0.13	0	-3471	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	429	-6.89	4.61	12	0.23	-1407.00	2101.00	30150	20240109	-67.86	9250	20240724	4.76	30150	-67.86	20240109	9250	4.76	20240724	30150	-67.86	20240109	9250	4.76	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
58	20241022	151315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-60	5	-0.61	93871210	9659	268.23	9850	10250	9620	12770	6890	9830	9718.52	0.13	0	-3387	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	433	-6.94	4.65	12	0.22	-1407.00	2101.00	30150	20240109	-67.60	9250	20240724	5.62	30150	-67.60	20240109	9250	5.62	20240724	30150	-67.60	20240109	9250	5.62	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
59	20241022	141315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-130	5	-1.32	86837740	8937	248.18	9850	10250	9620	12770	6890	9830	9716.65	0.13	0	-3387	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	430	-6.89	4.62	12	0.20	-1407.00	2101.00	30150	20240109	-67.83	9250	20240724	4.86	30150	-67.83	20240109	9250	4.86	20240724	30150	-67.83	20240109	9250	4.86	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
60	20241022	131314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-140	5	-1.42	79724600	8203	227.80	9850	10250	9620	12770	6890	9830	9718.96	0.13	0	-3170	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	429	-6.89	4.61	12	0.19	-1407.00	2101.00	30150	20240109	-67.86	9250	20240724	4.76	30150	-67.86	20240109	9250	4.76	20240724	30150	-67.86	20240109	9250	4.76	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
61	20241022	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-180	5	-1.83	62030600	6370	176.90	9850	10250	9620	12770	6890	9830	9737.93	0.13	0	-3143	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	428	-6.86	4.59	12	0.14	-1407.00	2101.00	30150	20240109	-67.99	9250	20240724	4.32	30150	-67.99	20240109	9250	4.32	20240724	30150	-67.99	20240109	9250	4.32	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
62	20241022	111305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	-140	5	-1.42	56359500	5782	160.57	9850	10250	9620	12770	6890	9830	9747.41	0.13	0	-3143	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	429	-6.89	4.61	12	0.13	-1407.00	2101.00	30150	20240109	-67.86	9250	20240724	4.76	30150	-67.86	20240109	9250	4.76	20240724	30150	-67.86	20240109	9250	4.76	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
63	20241022	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	-120	5	-1.22	44093100	4512	125.30	9850	10250	9690	12770	6890	9830	9772.41	0.13	0	-3129	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	430	-6.90	4.62	12	0.10	-1407.00	2101.00	30150	20240109	-67.79	9250	20240724	4.97	30150	-67.79	20240109	9250	4.97	20240724	30150	-67.79	20240109	9250	4.97	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
64	20241022	091307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	60	2	0.61	1710940	173	4.80	9850	10250	9850	12770	6890	9830	9889.83	0.13	0	-5	10256	10042	9926	9712	9596	9985	9655	22	2940	500	6090	10	1	4430614	438	-7.03	4.71	12	0.00	-1407.00	2101.00	30150	20240109	-67.20	9250	20240724	6.92	30150	-67.20	20240109	9250	6.92	20240724	30150	-67.20	20240109	9250	6.92	20240724	0.11	N	417860	500	22 억		5785	N	N	0	N	00	N
65	20241021	161252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-30	5	-0.30	35138250	3549	42.36	9930	10140	9810	12810	6910	9860	9900.89	0.13	0	-170	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	436	-6.99	4.68	12	0.08	-1407.00	2101.00	30150	20240109	-67.40	9250	20240724	6.27	30150	-67.40	20240109	9250	6.27	20240724	30150	-67.40	20240109	9250	6.27	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
66	20241021	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-20	5	-0.20	32964890	3328	39.72	9930	10140	9810	12810	6910	9860	9905.32	0.13	0	-149	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	436	-6.99	4.68	12	0.08	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
67	20241021	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	30	2	0.30	30113240	3038	36.26	9930	10140	9810	12810	6910	9860	9912.19	0.13	0	-149	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	438	-7.03	4.71	12	0.07	-1407.00	2101.00	30150	20240109	-67.20	9250	20240724	6.92	30150	-67.20	20240109	9250	6.92	20240724	30150	-67.20	20240109	9250	6.92	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
68	20241021	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	40	2	0.41	14503730	1452	17.33	9930	10140	9900	12810	6910	9860	9988.79	0.13	0	-254	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	439	-7.04	4.71	12	0.03	-1407.00	2101.00	30150	20240109	-67.16	9250	20240724	7.03	30150	-67.16	20240109	9250	7.03	20240724	30150	-67.16	20240109	9250	7.03	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
69	20241021	121300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	140	2	1.42	12451960	1245	14.86	9930	10140	9930	12810	6910	9860	10001.57	0.13	0	-254	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	443	-7.11	4.76	12	0.03	-1407.00	2101.00	30150	20240109	-66.83	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	30150	-66.83	20240109	9250	8.11	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
70	20241021	111253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	70	2	0.71	11656840	1165	13.90	9930	10140	9930	12810	6910	9860	10005.87	0.13	0	-254	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	440	-7.06	4.73	12	0.03	-1407.00	2101.00	30150	20240109	-67.06	9250	20240724	7.35	30150	-67.06	20240109	9250	7.35	20240724	30150	-67.06	20240109	9250	7.35	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
71	20241021	101259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	240	2	2.43	5771950	576	6.87	9930	10140	9930	12810	6910	9860	10020.75	0.13	0	-256	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	447	-7.18	4.81	12	0.01	-1407.00	2101.00	30150	20240109	-66.50	9250	20240724	9.19	30150	-66.50	20240109	9250	9.19	20240724	30150	-66.50	20240109	9250	9.19	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
72	20241021	091256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	70	2	0.71	139020	14	0.17	9930	9930	9930	12810	6910	9860	9930.00	0.13	0	0	10213	10036	9933	9756	9653	9985	9705	22	2950	500	6110	10	1	4430614	440	-7.06	4.73	12	0.00	-1407.00	2101.00	30150	20240109	-67.06	9250	20240724	7.35	30150	-67.06	20240109	9250	7.35	20240724	30150	-67.06	20240109	9250	7.35	20240724	0.11	N	417860	500	22 억		5955	N	N	0	N	00	N
73	20241018	161254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-90	5	-0.90	82450030	8314	110.50	10010	10110	9830	12930	6970	9950	9917.01	0.15	0	-519	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	437	-7.01	4.69	12	0.19	-1407.00	2101.00	30150	20240109	-67.30	9250	20240724	6.59	30150	-67.30	20240109	9250	6.59	20240724	30150	-67.30	20240109	9250	6.59	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
74	20241018	151328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-90	5	-0.90	80211810	8087	107.48	10010	10110	9830	12930	6970	9950	9918.61	0.15	0	-433	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	437	-7.01	4.69	12	0.18	-1407.00	2101.00	30150	20240109	-67.30	9250	20240724	6.59	30150	-67.30	20240109	9250	6.59	20240724	30150	-67.30	20240109	9250	6.59	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
75	20241018	141327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-100	5	-1.01	77356230	7797	103.63	10010	10110	9830	12930	6970	9950	9921.28	0.15	0	-434	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	436	-7.00	4.69	12	0.18	-1407.00	2101.00	30150	20240109	-67.33	9250	20240724	6.49	30150	-67.33	20240109	9250	6.49	20240724	30150	-67.33	20240109	9250	6.49	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
76	20241018	131312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-60	5	-0.60	72467230	7300	97.02	10010	10110	9830	12930	6970	9950	9927.02	0.15	0	-443	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	438	-7.03	4.71	12	0.16	-1407.00	2101.00	30150	20240109	-67.20	9250	20240724	6.92	30150	-67.20	20240109	9250	6.92	20240724	30150	-67.20	20240109	9250	6.92	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
77	20241018	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-110	5	-1.11	60224900	6057	80.50	10010	10110	9840	12930	6970	9950	9943.02	0.15	0	-470	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	436	-6.99	4.68	12	0.14	-1407.00	2101.00	30150	20240109	-67.36	9250	20240724	6.38	30150	-67.36	20240109	9250	6.38	20240724	30150	-67.36	20240109	9250	6.38	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
78	20241018	111319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-10	5	-0.10	42005130	4212	55.98	10010	10110	9920	12930	6970	9950	9972.73	0.15	0	-229	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	440	-7.06	4.73	12	0.10	-1407.00	2101.00	30150	20240109	-67.03	9250	20240724	7.46	30150	-67.03	20240109	9250	7.46	20240724	30150	-67.03	20240109	9250	7.46	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
79	20241018	101303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	10	2	0.10	25251670	2526	33.57	10010	10110	9940	12930	6970	9950	9996.70	0.15	0	107	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	441	-7.08	4.74	12	0.06	-1407.00	2101.00	30150	20240109	-66.97	9250	20240724	7.68	30150	-66.97	20240109	9250	7.68	20240724	30150	-66.97	20240109	9250	7.68	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
80	20241018	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	60	2	0.60	2522520	252	3.35	10010	10010	10010	12930	6970	9950	10010.00	0.15	0	148	10343	10146	10033	9836	9723	10090	9780	22	2980	500	6160	10	1	4430614	444	-7.11	4.76	12	0.01	-1407.00	2101.00	30150	20240109	-66.80	9250	20240724	8.22	30150	-66.80	20240109	9250	8.22	20240724	30150	-66.80	20240109	9250	8.22	20240724	0.11	N	417860	500	22 억		6474	N	N	0	N	00	N
81	20241017	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-70	5	-0.70	74863710	7507	207.32	9970	10230	9920	13020	7020	10020	9972.54	0.14	0	146	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	441	-7.07	4.74	12	0.17	-1407.00	2101.00	30150	20240109	-67.00	9250	20240724	7.57	30150	-67.00	20240109	9250	7.57	20240724	30150	-67.00	20240109	9250	7.57	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
82	20241017	151302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-40	5	-0.40	67569110	6774	187.08	9970	10230	9920	13020	7020	10020	9974.77	0.14	0	224	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	442	-7.09	4.75	12	0.15	-1407.00	2101.00	30150	20240109	-66.90	9250	20240724	7.89	30150	-66.90	20240109	9250	7.89	20240724	30150	-66.90	20240109	9250	7.89	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
83	20241017	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-20	5	-0.20	63056120	6322	174.59	9970	10230	9920	13020	7020	10020	9974.08	0.14	0	228	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	443	-7.11	4.76	12	0.14	-1407.00	2101.00	30150	20240109	-66.83	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	30150	-66.83	20240109	9250	8.11	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
84	20241017	131301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-30	5	-0.30	31655890	3169	87.52	9970	10230	9920	13020	7020	10020	9989.24	0.14	0	228	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	443	-7.10	4.75	12	0.07	-1407.00	2101.00	30150	20240109	-66.87	9250	20240724	8.00	30150	-66.87	20240109	9250	8.00	20240724	30150	-66.87	20240109	9250	8.00	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
85	20241017	121308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	20	2	0.20	30256550	3029	83.65	9970	10230	9920	13020	7020	10020	9988.96	0.14	0	239	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	445	-7.14	4.78	12	0.07	-1407.00	2101.00	30150	20240109	-66.70	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
86	20241017	111305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	90	2	0.90	19001620	1902	52.53	9970	10230	9920	13020	7020	10020	9990.34	0.14	0	125	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	448	-7.19	4.81	12	0.04	-1407.00	2101.00	30150	20240109	-66.47	9250	20240724	9.30	30150	-66.47	20240109	9250	9.30	20240724	30150	-66.47	20240109	9250	9.30	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
87	20241017	101303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-40	5	-0.40	16053020	1608	44.41	9970	10230	9920	13020	7020	10020	9983.22	0.14	0	125	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	442	-7.09	4.75	12	0.04	-1407.00	2101.00	30150	20240109	-66.90	9250	20240724	7.89	30150	-66.90	20240109	9250	7.89	20240724	30150	-66.90	20240109	9250	7.89	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
88	20241017	091254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-20	5	-0.20	8093040	812	22.42	9970	10020	9920	13020	7020	10020	9966.80	0.14	0	229	10380	10200	10110	9930	9840	10155	9885	22	3000	500	6210	10	1	4430614	443	-7.11	4.76	12	0.02	-1407.00	2101.00	30150	20240109	-66.83	9250	20240724	8.11	30150	-66.83	20240109	9250	8.11	20240724	30150	-66.83	20240109	9250	8.11	20240724	0.11	N	417860	500	22 억		6328	N	N	0	N	00	N
89	20241016	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-100	5	-0.99	36198800	3599	111.32	10290	10290	10020	13150	7090	10120	10059.10	0.15	0	-223	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	444	-7.12	4.77	12	0.08	-1407.00	2101.00	30150	20240109	-66.77	9250	20240724	8.32	30150	-66.77	20240109	9250	8.32	20240724	30150	-66.77	20240109	9250	8.32	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
90	20241016	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-80	5	-0.79	30977840	3078	95.21	10290	10290	10020	13150	7090	10120	10064.28	0.15	0	-160	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	445	-7.14	4.78	12	0.07	-1407.00	2101.00	30150	20240109	-66.70	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
91	20241016	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-80	5	-0.79	26950010	2677	82.80	10290	10290	10020	13150	7090	10120	10067.24	0.15	0	-160	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	445	-7.14	4.78	12	0.06	-1407.00	2101.00	30150	20240109	-66.70	9250	20240724	8.54	30150	-66.70	20240109	9250	8.54	20240724	30150	-66.70	20240109	9250	8.54	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
92	20241016	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-30	5	-0.30	26789070	2661	82.31	10290	10290	10020	13150	7090	10120	10067.29	0.15	0	-154	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	447	-7.17	4.80	12	0.06	-1407.00	2101.00	30150	20240109	-66.53	9250	20240724	9.08	30150	-66.53	20240109	9250	9.08	20240724	30150	-66.53	20240109	9250	9.08	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
93	20241016	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-70	5	-0.69	18736070	1859	57.50	10290	10290	10050	13150	7090	10120	10078.57	0.15	0	-195	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	445	-7.14	4.78	12	0.04	-1407.00	2101.00	30150	20240109	-66.67	9250	20240724	8.65	30150	-66.67	20240109	9250	8.65	20240724	30150	-66.67	20240109	9250	8.65	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
94	20241016	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-60	5	-0.59	17418300	1728	53.45	10290	10290	10060	13150	7090	10120	10080.03	0.15	0	-250	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	446	-7.15	4.79	12	0.04	-1407.00	2101.00	30150	20240109	-66.63	9250	20240724	8.76	30150	-66.63	20240109	9250	8.76	20240724	30150	-66.63	20240109	9250	8.76	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
95	20241016	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-20	5	-0.20	3189630	316	9.77	10290	10290	10070	13150	7090	10120	10093.77	0.15	0	-121	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	447	-7.18	4.81	12	0.01	-1407.00	2101.00	30150	20240109	-66.50	9250	20240724	9.19	30150	-66.50	20240109	9250	9.19	20240724	30150	-66.50	20240109	9250	9.19	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
96	20241016	091252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	170	2	1.68	10290	1	0.03	10290	10290	10290	13150	7090	10120	10290.00	0.15	0	-1	10533	10326	10213	10006	9893	10270	9950	22	3030	500	6270	10	1	4430614	456	-7.31	4.90	12	0.00	-1407.00	2101.00	30150	20240109	-65.87	9250	20240724	11.24	30150	-65.87	20240109	9250	11.24	20240724	30150	-65.87	20240109	9250	11.24	20240724	0.11	N	417860	500	22 억		6551	N	N	0	N	00	N
97	20241015	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	-20	5	-0.20	32726140	3230	47.00	10420	10420	10100	13180	7100	10140	10131.94	0.16	0	-440	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	448	-7.19	4.82	12	0.07	-1407.00	2101.00	30150	20240109	-66.43	9250	20240724	9.41	30150	-66.43	20240109	9250	9.41	20240724	30150	-66.43	20240109	9250	9.41	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
98	20241015	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-10	5	-0.10	32554100	3213	46.75	10420	10420	10100	13180	7100	10140	10132.00	0.16	0	-437	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	449	-7.20	4.82	12	0.07	-1407.00	2101.00	30150	20240109	-66.40	9250	20240724	9.51	30150	-66.40	20240109	9250	9.51	20240724	30150	-66.40	20240109	9250	9.51	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
99	20241015	141253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-10	5	-0.10	30062680	2967	43.17	10420	10420	10100	13180	7100	10140	10132.35	0.16	0	-435	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	449	-7.20	4.82	12	0.07	-1407.00	2101.00	30150	20240109	-66.40	9250	20240724	9.51	30150	-66.40	20240109	9250	9.51	20240724	30150	-66.40	20240109	9250	9.51	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
100	20241015	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-30	5	-0.30	25129540	2479	36.07	10420	10420	10110	13180	7100	10140	10136.97	0.16	0	-405	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	448	-7.19	4.81	12	0.06	-1407.00	2101.00	30150	20240109	-66.47	9250	20240724	9.30	30150	-66.47	20240109	9250	9.30	20240724	30150	-66.47	20240109	9250	9.30	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
101	20241015	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-10	5	-0.10	17037070	1679	24.43	10420	10420	10130	13180	7100	10140	10147.15	0.16	0	-405	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	449	-7.20	4.82	12	0.04	-1407.00	2101.00	30150	20240109	-66.40	9250	20240724	9.51	30150	-66.40	20240109	9250	9.51	20240724	30150	-66.40	20240109	9250	9.51	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
102	20241015	111256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	30	2	0.30	8908210	877	12.76	10420	10420	10130	13180	7100	10140	10157.59	0.16	0	-287	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	451	-7.23	4.84	12	0.02	-1407.00	2101.00	30150	20240109	-66.27	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	30150	-66.27	20240109	9250	9.95	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
103	20241015	101253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	30	2	0.30	7793700	767	11.16	10420	10420	10130	13180	7100	10140	10161.28	0.16	0	-282	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	451	-7.23	4.84	12	0.02	-1407.00	2101.00	30150	20240109	-66.27	9250	20240724	9.95	30150	-66.27	20240109	9250	9.95	20240724	30150	-66.27	20240109	9250	9.95	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
104	20241015	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	60	2	0.59	449910	44	0.64	10420	10420	10200	13180	7100	10140	10225.23	0.16	0	-5	10560	10350	10230	10020	9900	10290	9960	22	3040	500	6280	10	1	4430614	452	-7.25	4.85	12	0.00	-1407.00	2101.00	30150	20240109	-66.17	9250	20240724	10.27	30150	-66.17	20240109	9250	10.27	20240724	30150	-66.17	20240109	9250	10.27	20240724	0.13	N	417860	500	22 억		6991	N	N	0	N	00	N
105	20241014	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-210	5	-2.03	69976200	6871	91.48	10350	10440	10110	13450	7250	10350	10184.28	0.16	0	18	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	449	-7.21	4.83	12	0.16	-1407.00	2101.00	30150	20240109	-66.37	9250	20240724	9.62	30150	-66.37	20240109	9250	9.62	20240724	30150	-66.37	20240109	9250	9.62	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
106	20241014	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-170	5	-1.64	66305150	6509	86.66	10350	10440	10110	13450	7250	10350	10186.69	0.16	0	91	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	451	-7.24	4.85	12	0.15	-1407.00	2101.00	30150	20240109	-66.24	9250	20240724	10.05	30150	-66.24	20240109	9250	10.05	20240724	30150	-66.24	20240109	9250	10.05	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
107	20241014	141231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-210	5	-2.03	47177640	4627	61.60	10350	10440	10110	13450	7250	10350	10196.16	0.16	0	102	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	449	-7.21	4.83	12	0.10	-1407.00	2101.00	30150	20240109	-66.37	9250	20240724	9.62	30150	-66.37	20240109	9250	9.62	20240724	30150	-66.37	20240109	9250	9.62	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
108	20241014	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-220	5	-2.13	39602980	3879	51.64	10350	10440	10110	13450	7250	10350	10209.58	0.16	0	100	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	449	-7.20	4.82	12	0.09	-1407.00	2101.00	30150	20240109	-66.40	9250	20240724	9.51	30150	-66.40	20240109	9250	9.51	20240724	30150	-66.40	20240109	9250	9.51	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
109	20241014	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-130	5	-1.26	17731440	1725	22.97	10350	10440	10200	13450	7250	10350	10279.10	0.16	0	-33	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	453	-7.26	4.86	12	0.04	-1407.00	2101.00	30150	20240109	-66.10	9250	20240724	10.49	30150	-66.10	20240109	9250	10.49	20240724	30150	-66.10	20240109	9250	10.49	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
110	20241014	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-100	5	-0.97	16544210	1609	21.42	10350	10440	10200	13450	7250	10350	10282.29	0.16	0	29	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	454	-7.29	4.88	12	0.04	-1407.00	2101.00	30150	20240109	-66.00	9250	20240724	10.81	30150	-66.00	20240109	9250	10.81	20240724	30150	-66.00	20240109	9250	10.81	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
111	20241014	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-100	5	-0.97	11386030	1106	14.73	10350	10440	10200	13450	7250	10350	10294.78	0.16	0	21	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	454	-7.29	4.88	12	0.02	-1407.00	2101.00	30150	20240109	-66.00	9250	20240724	10.81	30150	-66.00	20240109	9250	10.81	20240724	30150	-66.00	20240109	9250	10.81	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
112	20241014	091225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	90	2	0.87	1500390	144	1.92	10350	10440	10350	13450	7250	10350	10419.38	0.16	0	-45	11070	10710	10490	10130	9910	10890	10310	22	3100	500	6410	10	1	4430614	463	-7.42	4.97	12	0.00	-1407.00	2101.00	30150	20240109	-65.37	9250	20240724	12.86	30150	-65.37	20240109	9250	12.86	20240724	30150	-65.37	20240109	9250	12.86	20240724	0.12	N	417860	500	22 억		6973	N	N	0	N	00	N
113	20241011	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	30	2	0.29	76986200	7383	98.51	10270	10850	10270	13410	7230	10320	10427.89	0.17	0	-724	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	459	-7.36	4.93	12	0.17	-1407.00	2101.00	30150	20240109	-65.67	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	30150	-65.67	20240109	9250	11.89	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
114	20241011	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	30	2	0.29	65725460	6295	83.99	10270	10850	10270	13410	7230	10320	10440.90	0.17	0	-721	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	459	-7.36	4.93	12	0.14	-1407.00	2101.00	30150	20240109	-65.67	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	30150	-65.67	20240109	9250	11.89	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
115	20241011	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	20	2	0.19	50784000	4851	64.72	10270	10850	10270	13410	7230	10320	10468.77	0.17	0	-524	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	458	-7.35	4.92	12	0.11	-1407.00	2101.00	30150	20240109	-65.70	9250	20240724	11.78	30150	-65.70	20240109	9250	11.78	20240724	30150	-65.70	20240109	9250	11.78	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
116	20241011	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	140	2	1.36	28732290	2731	36.44	10270	10850	10270	13410	7230	10320	10520.79	0.17	0	41	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	463	-7.43	4.98	12	0.06	-1407.00	2101.00	30150	20240109	-65.31	9250	20240724	13.08	30150	-65.31	20240109	9250	13.08	20240724	30150	-65.31	20240109	9250	13.08	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
117	20241011	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	170	2	1.65	27568500	2620	34.96	10270	10850	10270	13410	7230	10320	10522.33	0.17	0	40	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	465	-7.46	4.99	12	0.06	-1407.00	2101.00	30150	20240109	-65.21	9250	20240724	13.41	30150	-65.21	20240109	9250	13.41	20240724	30150	-65.21	20240109	9250	13.41	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
118	20241011	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	140	2	1.36	22966880	2182	29.11	10270	10850	10270	13410	7230	10320	10525.61	0.17	0	-76	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	463	-7.43	4.98	12	0.05	-1407.00	2101.00	30150	20240109	-65.31	9250	20240724	13.08	30150	-65.31	20240109	9250	13.08	20240724	30150	-65.31	20240109	9250	13.08	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
119	20241011	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	260	2	2.52	18120960	1719	22.94	10270	10850	10270	13410	7230	10320	10541.57	0.17	0	-72	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	469	-7.52	5.04	12	0.04	-1407.00	2101.00	30150	20240109	-64.91	9250	20240724	14.38	30150	-64.91	20240109	9250	14.38	20240724	30150	-64.91	20240109	9250	14.38	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
120	20241011	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	150	2	1.45	8971720	845	11.27	10270	10850	10270	13410	7230	10320	10617.42	0.17	0	-26	10833	10576	10413	10156	9993	10495	10075	22	3090	500	6390	10	1	4430614	464	-7.44	4.98	12	0.02	-1407.00	2101.00	30150	20240109	-65.27	9250	20240724	13.19	30150	-65.27	20240109	9250	13.19	20240724	30150	-65.27	20240109	9250	13.19	20240724	0.12	N	417860	500	22 억		7689	N	N	0	N	00	N
121	20241010	161248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-170	5	-1.62	77295240	7493	162.96	10390	10670	10250	13630	7350	10490	10315.66	0.26	0	-3637	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	457	-7.33	4.91	12	0.17	-1407.00	2101.00	30150	20240109	-65.77	9250	20240724	11.57	30150	-65.77	20240109	9250	11.57	20240724	30150	-65.77	20240109	9250	11.57	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
122	20241010	151307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	-180	5	-1.72	76633760	7429	161.57	10390	10670	10250	13630	7350	10490	10315.49	0.26	0	-3592	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	457	-7.33	4.91	12	0.17	-1407.00	2101.00	30150	20240109	-65.80	9250	20240724	11.46	30150	-65.80	20240109	9250	11.46	20240724	30150	-65.80	20240109	9250	11.46	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
123	20241010	141301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-150	5	-1.43	66483630	6448	140.23	10390	10670	10250	13630	7350	10490	10310.74	0.26	0	-3420	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	458	-7.35	4.92	12	0.15	-1407.00	2101.00	30150	20240109	-65.70	9250	20240724	11.78	30150	-65.70	20240109	9250	11.78	20240724	30150	-65.70	20240109	9250	11.78	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
124	20241010	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-120	5	-1.14	63557210	6166	134.10	10390	10670	10250	13630	7350	10490	10307.69	0.26	0	-3170	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	459	-7.37	4.94	12	0.14	-1407.00	2101.00	30150	20240109	-65.61	9250	20240724	12.11	30150	-65.61	20240109	9250	12.11	20240724	30150	-65.61	20240109	9250	12.11	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
125	20241010	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-170	5	-1.62	62999880	6112	132.93	10390	10670	10250	13630	7350	10490	10307.57	0.26	0	-3120	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	457	-7.33	4.91	12	0.14	-1407.00	2101.00	30150	20240109	-65.77	9250	20240724	11.57	30150	-65.77	20240109	9250	11.57	20240724	30150	-65.77	20240109	9250	11.57	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
126	20241010	111255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-80	5	-0.76	57673470	5596	121.71	10390	10670	10250	13630	7350	10490	10306.20	0.26	0	-3170	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	461	-7.40	4.95	12	0.13	-1407.00	2101.00	30150	20240109	-65.47	9250	20240724	12.54	30150	-65.47	20240109	9250	12.54	20240724	30150	-65.47	20240109	9250	12.54	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
127	20241010	101254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	-210	5	-2.00	50084540	4860	105.70	10390	10670	10250	13630	7350	10490	10305.46	0.26	0	-2833	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	455	-7.31	4.89	12	0.11	-1407.00	2101.00	30150	20240109	-65.90	9250	20240724	11.14	30150	-65.90	20240109	9250	11.14	20240724	30150	-65.90	20240109	9250	11.14	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
128	20241010	091259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-90	5	-0.86	585320	56	1.22	10390	10670	10390	13630	7350	10490	10452.14	0.26	0	-1	10623	10556	10453	10386	10283	10590	10420	22	3140	500	6500	10	1	4430614	461	-7.39	4.95	12	0.00	-1407.00	2101.00	30150	20240109	-65.51	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	30150	-65.51	20240109	9250	12.43	20240724	0.12	N	417860	500	22 억		11326	N	N	0	N	00	N
129	20241008	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	20	2	0.19	47174390	4536	75.83	10470	10520	10350	13610	7330	10470	10400.00	0.26	0	-380	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	465	-7.46	4.99	12	0.10	-1407.00	2101.00	30150	20240109	-65.21	9250	20240724	13.41	30150	-65.21	20240109	9250	13.41	20240724	30150	-65.21	20240109	9250	13.41	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
130	20241008	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-80	5	-0.76	44947620	4322	72.25	10470	10520	10350	13610	7330	10470	10399.73	0.26	0	-351	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	460	-7.38	4.95	12	0.10	-1407.00	2101.00	30150	20240109	-65.54	9250	20240724	12.32	30150	-65.54	20240109	9250	12.32	20240724	30150	-65.54	20240109	9250	12.32	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
131	20241008	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	-20	5	-0.19	37229840	3580	59.85	10470	10520	10350	13610	7330	10470	10399.40	0.26	0	-326	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	463	-7.43	4.97	12	0.08	-1407.00	2101.00	30150	20240109	-65.34	9250	20240724	12.97	30150	-65.34	20240109	9250	12.97	20240724	30150	-65.34	20240109	9250	12.97	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
132	20241008	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-60	5	-0.57	28848700	2773	46.36	10470	10520	10350	13610	7330	10470	10403.43	0.26	0	-193	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	461	-7.40	4.95	12	0.06	-1407.00	2101.00	30150	20240109	-65.47	9250	20240724	12.54	30150	-65.47	20240109	9250	12.54	20240724	30150	-65.47	20240109	9250	12.54	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
133	20241008	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-30	5	-0.29	28525180	2742	45.84	10470	10520	10350	13610	7330	10470	10403.06	0.26	0	-172	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	463	-7.42	4.97	12	0.06	-1407.00	2101.00	30150	20240109	-65.37	9250	20240724	12.86	30150	-65.37	20240109	9250	12.86	20240724	30150	-65.37	20240109	9250	12.86	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
134	20241008	111249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-30	5	-0.29	27557200	2649	44.28	10470	10520	10350	13610	7330	10470	10402.87	0.26	0	-178	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	463	-7.42	4.97	12	0.06	-1407.00	2101.00	30150	20240109	-65.37	9250	20240724	12.86	30150	-65.37	20240109	9250	12.86	20240724	30150	-65.37	20240109	9250	12.86	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
135	20241008	101249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-80	5	-0.76	24418430	2347	39.23	10470	10520	10350	13610	7330	10470	10404.10	0.26	0	-14	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	460	-7.38	4.95	12	0.05	-1407.00	2101.00	30150	20240109	-65.54	9250	20240724	12.32	30150	-65.54	20240109	9250	12.32	20240724	30150	-65.54	20240109	9250	12.32	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
136	20241008	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	10	2	0.10	555210	53	0.89	10470	10480	10470	13610	7330	10470	10475.66	0.26	0	27	10650	10560	10480	10390	10310	10605	10435	22	3140	500	6490	10	1	4430614	464	-7.45	4.99	12	0.00	-1407.00	2101.00	30150	20240109	-65.24	9250	20240724	13.30	30150	-65.24	20240109	9250	13.30	20240724	30150	-65.24	20240109	9250	13.30	20240724	0.11	N	417860	500	22 억		11706	N	N	0	N	00	N
137	20241007	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	40	2	0.38	61890590	5908	102.77	10400	10570	10400	13550	7310	10430	10475.73	0.24	0	862	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	464	-7.44	4.98	12	0.13	-1407.00	2101.00	30300	20230922	-65.45	9250	20240724	13.19	30150	-65.27	20240109	9250	13.19	20240724	30150	-65.27	20240109	9250	13.19	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
138	20241007	151219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	40	2	0.38	58330790	5568	96.85	10400	10570	10400	13550	7310	10430	10476.08	0.24	0	886	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	464	-7.44	4.98	12	0.13	-1407.00	2101.00	30300	20230922	-65.45	9250	20240724	13.19	30150	-65.27	20240109	9250	13.19	20240724	30150	-65.27	20240109	9250	13.19	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
139	20241007	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	40	2	0.38	40906770	3911	68.03	10400	10570	10400	13550	7310	10430	10459.41	0.24	0	366	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	464	-7.44	4.98	12	0.09	-1407.00	2101.00	30300	20230922	-65.45	9250	20240724	13.19	30150	-65.27	20240109	9250	13.19	20240724	30150	-65.27	20240109	9250	13.19	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
140	20241007	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	140	2	1.34	36492750	3490	60.71	10400	10570	10400	13550	7310	10430	10456.38	0.24	0	192	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	468	-7.51	5.03	12	0.08	-1407.00	2101.00	30300	20230922	-65.12	9250	20240724	14.27	30150	-64.94	20240109	9250	14.27	20240724	30150	-64.94	20240109	9250	14.27	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
141	20241007	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	50	2	0.48	20507170	1962	34.13	10400	10510	10400	13550	7310	10430	10452.18	0.24	0	232	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	464	-7.45	4.99	12	0.04	-1407.00	2101.00	30300	20230922	-65.41	9250	20240724	13.30	30150	-65.24	20240109	9250	13.30	20240724	30150	-65.24	20240109	9250	13.30	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
142	20241007	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	70	2	0.67	15561470	1490	25.92	10400	10510	10400	13550	7310	10430	10443.94	0.24	0	223	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	465	-7.46	5.00	12	0.03	-1407.00	2101.00	30300	20230922	-65.35	9250	20240724	13.51	30150	-65.17	20240109	9250	13.51	20240724	30150	-65.17	20240109	9250	13.51	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
143	20241007	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	0	3	0.00	12752150	1222	21.26	10400	10510	10400	13550	7310	10430	10435.47	0.24	0	299	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	462	-7.41	4.96	12	0.03	-1407.00	2101.00	30300	20230922	-65.58	9250	20240724	12.76	30150	-65.41	20240109	9250	12.76	20240724	30150	-65.41	20240109	9250	12.76	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
144	20241007	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-20	5	-0.19	1082240	104	1.81	10400	10430	10400	13550	7310	10430	10406.15	0.24	0	-9	10830	10630	10470	10270	10110	10730	10370	22	3120	500	6460	10	1	4430614	461	-7.40	4.95	12	0.00	-1407.00	2101.00	30300	20230922	-65.64	9250	20240724	12.54	30150	-65.47	20240109	9250	12.54	20240724	30150	-65.47	20240109	9250	12.54	20240724	0.11	N	417860	500	22 억		10844	N	N	0	N	00	N
145	20241004	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	30	2	0.29	59249310	5719	81.63	10400	10670	10310	13520	7280	10400	10360.08	0.29	0	-1862	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	460	-7.41	4.96	12	0.13	-1407.00	2101.00	31600	20230921	-66.99	9250	20240724	12.76	30150	-65.41	20240109	9250	12.76	20240724	30150	-65.41	20240109	9250	12.76	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
146	20241004	151126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	100	2	0.96	58497730	5647	80.60	10400	10670	10310	13520	7280	10400	10359.08	0.29	0	-1793	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	463	-7.46	5.00	12	0.13	-1407.00	2101.00	31600	20230921	-66.77	9250	20240724	13.51	30150	-65.17	20240109	9250	13.51	20240724	30150	-65.17	20240109	9250	13.51	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
147	20241004	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-60	5	-0.58	49520510	4780	68.23	10400	10670	10310	13520	7280	10400	10359.94	0.29	0	-1429	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	456	-7.35	4.92	12	0.11	-1407.00	2101.00	31600	20230921	-67.28	9250	20240724	11.78	30150	-65.70	20240109	9250	11.78	20240724	30150	-65.70	20240109	9250	11.78	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
148	20241004	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-80	5	-0.77	46802060	4517	64.47	10400	10670	10310	13520	7280	10400	10361.32	0.29	0	-1181	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	455	-7.33	4.91	12	0.10	-1407.00	2101.00	31600	20230921	-67.34	9250	20240724	11.57	30150	-65.77	20240109	9250	11.57	20240724	30150	-65.77	20240109	9250	11.57	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
149	20241004	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	10	2	0.10	27375670	2637	37.64	10400	10670	10310	13520	7280	10400	10381.37	0.29	0	-976	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	459	-7.40	4.95	12	0.06	-1407.00	2101.00	31600	20230921	-67.06	9250	20240724	12.54	30150	-65.47	20240109	9250	12.54	20240724	30150	-65.47	20240109	9250	12.54	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
150	20241004	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-10	5	-0.10	22832440	2200	31.40	10400	10670	10310	13520	7280	10400	10378.38	0.29	0	-793	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	458	-7.38	4.95	12	0.05	-1407.00	2101.00	31600	20230921	-67.12	9250	20240724	12.32	30150	-65.54	20240109	9250	12.32	20240724	30150	-65.54	20240109	9250	12.32	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
151	20241004	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-50	5	-0.48	16894130	1628	23.24	10400	10670	10310	13520	7280	10400	10377.23	0.29	0	-395	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	456	-7.36	4.93	12	0.04	-1407.00	2101.00	31600	20230921	-67.25	9250	20240724	11.89	30150	-65.67	20240109	9250	11.89	20240724	30150	-65.67	20240109	9250	11.89	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
152	20241004	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	160	2	1.54	2195350	212	3.03	10400	10670	10310	13520	7280	10400	10355.42	0.29	0	-63	10766	10582	10456	10272	10146	10520	10210	22	3120	500	6440	10	1	4409439	466	-7.51	5.03	12	0.00	-1407.00	2101.00	31600	20230921	-66.58	9250	20240724	14.16	30150	-64.98	20240109	9250	14.16	20240724	30150	-64.98	20240109	9250	14.16	20240724	0.12	N	417860	500	22 억		12706	N	N	0	N	00	N
153	20241002	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-70	5	-0.67	73367490	7005	52.54	10470	10640	10330	13610	7330	10470	10473.59	0.28	0	457	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	459	-7.39	4.95	12	0.16	-1407.00	2101.00	32950	20230920	-68.44	9250	20240724	12.43	30150	-65.51	20240109	9250	12.43	20240724	30150	-65.51	20240109	9250	12.43	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
154	20241002	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	70	2	0.67	69172300	6602	49.52	10470	10640	10330	13610	7330	10470	10477.48	0.28	0	491	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	465	-7.49	5.02	12	0.15	-1407.00	2101.00	32950	20230920	-68.01	9250	20240724	13.95	30150	-65.04	20240109	9250	13.95	20240724	30150	-65.04	20240109	9250	13.95	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
155	20241002	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	100	2	0.96	63980060	6109	45.82	10470	10640	10330	13610	7330	10470	10473.08	0.28	0	337	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	466	-7.51	5.03	12	0.14	-1407.00	2101.00	32950	20230920	-67.92	9250	20240724	14.27	30150	-64.94	20240109	9250	14.27	20240724	30150	-64.94	20240109	9250	14.27	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
156	20241002	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	40	2	0.38	58895380	5626	42.20	10470	10640	10330	13610	7330	10470	10468.43	0.28	0	261	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	463	-7.47	5.00	12	0.13	-1407.00	2101.00	32950	20230920	-68.10	9250	20240724	13.62	30150	-65.14	20240109	9250	13.62	20240724	30150	-65.14	20240109	9250	13.62	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
157	20241002	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-10	5	-0.10	51275630	4900	36.75	10470	10640	10330	13610	7330	10470	10464.41	0.28	0	-169	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	461	-7.43	4.98	12	0.11	-1407.00	2101.00	32950	20230920	-68.25	9250	20240724	13.08	30150	-65.31	20240109	9250	13.08	20240724	30150	-65.31	20240109	9250	13.08	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
158	20241002	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-60	5	-0.57	38920230	3716	27.87	10470	10640	10330	13610	7330	10470	10473.69	0.28	0	-339	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	459	-7.40	4.95	12	0.08	-1407.00	2101.00	32950	20230920	-68.41	9250	20240724	12.54	30150	-65.47	20240109	9250	12.54	20240724	30150	-65.47	20240109	9250	12.54	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
159	20241002	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-90	5	-0.86	36507160	3485	26.14	10470	10640	10330	13610	7330	10470	10475.51	0.28	0	-445	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	458	-7.38	4.94	12	0.08	-1407.00	2101.00	32950	20230920	-68.50	9250	20240724	12.22	30150	-65.57	20240109	9250	12.22	20240724	30150	-65.57	20240109	9250	12.22	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N
160	20241002	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	100	2	0.96	1141330	109	0.82	10470	10570	10470	13610	7330	10470	10470.92	0.28	0	-105	11210	10840	10630	10260	10050	10735	10155	22	3140	500	6490	10	1	4409439	466	-7.51	5.03	12	0.00	-1407.00	2101.00	32950	20230920	-67.92	9250	20240724	14.27	30150	-64.94	20240109	9250	14.27	20240724	30150	-64.94	20240109	9250	14.27	20240724	0.12	N	417860	500	22 억		12249	N	N	0	N	00	N