KissMeData/220180/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	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-40	5	-1.28	52096640	16409	213.44	3115	3210	3070	4055	2185	3120	3174.88	0.49	0	-1224	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	598	28.79	0.89	12	0.08	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2785	10.59	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
3	20241031	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	75	2	2.40	50931120	16033	208.55	3115	3210	3070	4055	2185	3120	3176.64	0.49	0	-963	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	620	29.86	0.92	12	0.08	107.00	3469.00	4595	20240417	-30.47	2750	20231026	16.18	4595	-30.47	20240417	2800	14.11	20240805	4595	-30.47	20240417	2785	14.72	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
4	20241031	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3190	70	2	2.24	24405785	7724	100.47	3115	3190	3070	4055	2185	3120	3159.73	0.49	0	-748	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	619	29.81	0.92	12	0.04	107.00	3469.00	4595	20240417	-30.58	2750	20231026	16.00	4595	-30.58	20240417	2800	13.93	20240805	4595	-30.58	20240417	2785	14.54	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
5	20241031	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3160	40	2	1.28	9271795	2951	38.38	3115	3165	3070	4055	2185	3120	3141.92	0.49	0	-438	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	613	29.53	0.91	12	0.02	107.00	3469.00	4595	20240417	-31.23	2750	20231026	14.91	4595	-31.23	20240417	2800	12.86	20240805	4595	-31.23	20240417	2785	13.46	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
6	20241031	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	45	2	1.44	7782615	2479	32.25	3115	3165	3070	4055	2185	3120	3139.42	0.49	0	-417	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	614	29.58	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.12	2750	20231026	15.09	4595	-31.12	20240417	2800	13.04	20240805	4595	-31.12	20240417	2785	13.64	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
7	20241031	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-10	5	-0.32	1317590	424	5.52	3115	3115	3070	4055	2185	3120	3107.52	0.49	0	-30	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	604	29.07	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2785	11.67	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
8	20241031	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	-5	5	-0.16	887360	285	3.71	3115	3115	3090	4055	2185	3120	3113.54	0.49	0	-3	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	605	29.11	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2785	11.85	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
9	20241031	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	0	3	0.00	0	0	0.00	0	0	0	4055	2185	3120	0.00	0.49	0	0	3170	3145	3095	3070	3020	3157	3082	97	935	500	2240	5	1	19408000	606	29.16	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2785	12.03	20231101	1.26	N	220180	500	97 억		94133	N	N	0	N	00	N
10	20241030	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	55	2	1.79	23695285	7688	112.89	3075	3120	3045	3980	2150	3065	3082.11	0.50	0	-2256	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	606	29.16	0.90	12	0.04	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2750	13.45	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
11	20241030	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	35	2	1.14	19877630	6462	94.89	3075	3115	3045	3980	2150	3065	3076.08	0.50	0	-1740	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	602	28.97	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
12	20241030	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	10	2	0.33	8995410	2930	43.02	3075	3115	3055	3980	2150	3065	3070.11	0.50	0	-1325	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	597	28.74	0.89	12	0.02	107.00	3469.00	4595	20240417	-33.08	2750	20231026	11.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2750	11.82	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
13	20241030	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	3600505	1170	17.18	3075	3115	3060	3980	2150	3065	3077.35	0.50	0	-768	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
14	20241030	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-5	5	-0.16	2910405	945	13.88	3075	3115	3060	3980	2150	3065	3079.79	0.50	0	-544	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	594	28.60	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
15	20241030	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	5	2	0.16	1813625	587	8.62	3075	3115	3070	3980	2150	3065	3089.65	0.50	0	-288	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	596	28.69	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
16	20241030	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	5	2	0.16	1448590	469	6.89	3075	3115	3070	3980	2150	3065	3088.68	0.50	0	-191	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	596	28.69	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
17	20241030	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	5	2	0.16	52265	17	0.25	3075	3095	3070	3980	2150	3065	3074.41	0.50	0	-7	3218	3141	3103	3026	2988	3122	3007	97	915	500	2200	5	1	19408000	596	28.69	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231030	1.28	N	220180	500	97 억		96378	N	N	0	N	00	N
18	20241029	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-85	5	-2.70	20944100	6795	28.72	3180	3180	3065	4095	2205	3150	3082.28	0.51	0	-2324	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	595	28.64	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
19	20241029	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-85	5	-2.70	17532755	5682	24.02	3180	3180	3065	4095	2205	3150	3085.67	0.51	0	-1969	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	595	28.64	0.88	12	0.03	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
20	20241029	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-60	5	-1.90	9829655	3175	13.42	3180	3180	3065	4095	2205	3150	3095.95	0.51	0	-778	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	600	28.88	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
21	20241029	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-70	5	-2.22	9257895	2990	12.64	3180	3180	3065	4095	2205	3150	3096.29	0.51	0	-606	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	598	28.79	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
22	20241029	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	-75	5	-2.38	9144020	2953	12.48	3180	3180	3065	4095	2205	3150	3096.52	0.51	0	-604	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	597	28.74	0.89	12	0.02	107.00	3469.00	4595	20240417	-33.08	2750	20231026	11.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2750	11.82	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
23	20241029	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-60	5	-1.90	5950600	1915	8.09	3180	3180	3075	4095	2205	3150	3107.36	0.51	0	-626	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	600	28.88	0.89	12	0.01	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
24	20241029	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-60	5	-1.90	2642775	844	3.57	3180	3180	3085	4095	2205	3150	3131.25	0.51	0	-474	3256	3202	3101	3047	2946	3230	3075	97	945	500	2260	5	1	19408000	600	28.88	0.89	12	0.00	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231030	1.28	N	220180	500	97 억		98702	N	N	0	N	00	N
25	20241028	161024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	150	2	5.00	72655055	23658	80.35	3000	3155	3000	3900	2100	3000	3071.06	0.54	0	-5306	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	611	29.44	0.91	12	0.12	107.00	3469.00	4595	20240417	-31.45	2750	20231026	14.55	4595	-31.45	20240417	2800	12.50	20240805	4595	-31.45	20240417	2750	14.55	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
26	20241028	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	90	2	3.00	46763615	15342	52.11	3000	3145	3000	3900	2100	3000	3048.08	0.54	0	-2155	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	600	28.88	0.89	12	0.08	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
27	20241028	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	55	2	1.83	25484225	8327	28.28	3000	3145	3000	3900	2100	3000	3060.43	0.54	0	-1008	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	593	28.55	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.51	2750	20231026	11.09	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2750	11.09	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
28	20241028	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	60	2	2.00	24827400	8112	27.55	3000	3145	3000	3900	2100	3000	3060.58	0.54	0	-793	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	594	28.60	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
29	20241028	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	65	2	2.17	22090165	7223	24.53	3000	3145	3000	3900	2100	3000	3058.31	0.54	0	-588	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	595	28.64	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
30	20241028	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	50	2	1.67	19806925	6484	22.02	3000	3145	3000	3900	2100	3000	3054.74	0.54	0	-537	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	592	28.50	0.88	12	0.03	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
31	20241028	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	50	2	1.67	19788605	6478	22.00	3000	3145	3000	3900	2100	3000	3054.74	0.54	0	-536	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	592	28.50	0.88	12	0.03	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
32	20241028	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	35	2	1.17	697985	231	0.78	3000	3035	3000	3900	2100	3000	3021.58	0.54	0	-168	3233	3116	3058	2941	2883	3087	2912	97	900	500	2160	5	1	19408000	589	28.36	0.87	12	0.00	107.00	3469.00	4595	20240417	-33.95	2750	20231026	10.36	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2750	10.36	20231030	1.28	N	220180	500	97 억		103877	N	N	0	N	00	N
33	20241025	161028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-170	5	-5.36	89025190	29359	363.35	3175	3175	3000	4120	2220	3170	3032.30	0.54	0	-1071	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	582	28.04	0.86	12	0.15	107.00	3469.00	4595	20240417	-34.71	2750	20231026	9.09	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2750	9.09	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
34	20241025	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-125	5	-3.94	67776230	22315	276.18	3175	3175	3000	4120	2220	3170	3037.25	0.54	0	435	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	591	28.46	0.88	12	0.11	107.00	3469.00	4595	20240417	-33.73	2750	20231026	10.73	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2750	10.73	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
35	20241025	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-110	5	-3.47	56271430	18519	229.20	3175	3175	3000	4120	2220	3170	3038.58	0.54	0	628	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	594	28.60	0.88	12	0.10	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
36	20241025	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-110	5	-3.47	54376890	17898	221.51	3175	3175	3000	4120	2220	3170	3038.15	0.54	0	749	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	594	28.60	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
37	20241025	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-105	5	-3.31	51868470	17073	211.30	3175	3175	3000	4120	2220	3170	3038.04	0.54	0	1132	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	595	28.64	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
38	20241025	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-110	5	-3.47	51559620	16972	210.05	3175	3175	3000	4120	2220	3170	3037.92	0.54	0	1202	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	594	28.60	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
39	20241025	101027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-125	5	-3.94	45068365	14847	183.75	3175	3175	3000	4120	2220	3170	3035.52	0.54	0	1398	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	591	28.46	0.88	12	0.08	107.00	3469.00	4595	20240417	-33.73	2750	20231026	10.73	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2750	10.73	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
40	20241025	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-5	5	-0.16	580310	183	2.26	3175	3175	3165	4120	2220	3170	3171.09	0.54	0	0	3250	3210	3130	3090	3010	3230	3110	97	950	500	2280	5	1	19408000	614	29.58	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.12	2750	20231026	15.09	4595	-31.12	20240417	2800	13.04	20240805	4595	-31.12	20240417	2750	15.09	20231026	1.27	N	220180	500	97 억		104919	N	N	0	N	00	N
41	20241024	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3170	25	2	0.79	23966480	7679	71.15	3140	3170	3050	4085	2205	3145	3121.04	0.55	0	-2528	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	615	29.63	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.01	2750	20231026	15.27	4595	-31.01	20240417	2800	13.21	20240805	4595	-31.01	20240417	2750	15.27	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
42	20241024	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-80	5	-2.54	6839615	2213	20.51	3140	3140	3050	4085	2205	3145	3090.65	0.55	0	-193	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	595	28.64	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
43	20241024	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	-45	5	-1.43	3593485	1154	10.69	3140	3140	3085	4085	2205	3145	3113.94	0.55	0	-118	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	602	28.97	0.89	12	0.01	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
44	20241024	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	-40	5	-1.27	3206475	1029	9.53	3140	3140	3100	4085	2205	3145	3116.11	0.55	0	-61	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	603	29.02	0.90	12	0.01	107.00	3469.00	4595	20240417	-32.43	2750	20231026	12.91	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2750	12.91	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
45	20241024	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-35	5	-1.11	3008020	965	8.94	3140	3140	3105	4085	2205	3145	3117.12	0.55	0	-47	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	604	29.07	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
46	20241024	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-35	5	-1.11	2837225	910	8.43	3140	3140	3110	4085	2205	3145	3117.83	0.55	0	-40	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	604	29.07	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
47	20241024	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	-20	5	-0.64	393265	126	1.17	3140	3140	3120	4085	2205	3145	3121.15	0.55	0	-11	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	607	29.21	0.90	12	0.00	107.00	3469.00	4595	20240417	-31.99	2750	20231026	13.64	4595	-31.99	20240417	2800	11.61	20240805	4595	-31.99	20240417	2750	13.64	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
48	20241024	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	-10	5	-0.32	6275	2	0.02	3140	3140	3135	4085	2205	3145	3137.50	0.55	0	-2	3225	3185	3105	3065	2985	3205	3085	97	940	500	2260	5	1	19408000	608	29.30	0.90	12	0.00	107.00	3469.00	4595	20240417	-31.77	2750	20231026	14.00	4595	-31.77	20240417	2800	11.96	20240805	4595	-31.77	20240417	2750	14.00	20231026	1.27	N	220180	500	97 억		107392	N	N	0	N	00	N
49	20241023	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	65	2	2.11	33541675	10792	37.93	3050	3145	3025	4000	2160	3080	3108.01	0.56	0	-893	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	610	29.39	0.91	12	0.06	107.00	3469.00	4595	20240417	-31.56	2750	20231026	14.36	4595	-31.56	20240417	2800	12.32	20240805	4595	-31.56	20240417	2750	14.36	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
50	20241023	151036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	35	2	1.14	24075440	7779	27.34	3050	3140	3025	4000	2160	3080	3094.93	0.56	0	-583	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	605	29.11	0.90	12	0.04	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
51	20241023	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	60	2	1.95	23956865	7741	27.20	3050	3140	3025	4000	2160	3080	3094.80	0.56	0	-576	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	609	29.35	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.66	2750	20231026	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2750	14.18	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
52	20241023	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	40	2	1.30	23205405	7501	26.36	3050	3140	3025	4000	2160	3080	3093.64	0.56	0	-542	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	606	29.16	0.90	12	0.04	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2750	13.45	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
53	20241023	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	60	2	1.95	22525410	7284	25.60	3050	3140	3025	4000	2160	3080	3092.45	0.56	0	-495	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	609	29.35	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.66	2750	20231026	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2750	14.18	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
54	20241023	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	5	2	0.16	17605590	5710	20.07	3050	3125	3025	4000	2160	3080	3083.29	0.56	0	-306	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	599	28.83	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.86	2750	20231026	12.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2750	12.18	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
55	20241023	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	20	2	0.65	11478845	3740	13.14	3050	3125	3025	4000	2160	3080	3069.21	0.56	0	-163	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	602	28.97	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
56	20241023	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-30	5	-0.97	2883620	951	3.34	3050	3050	3025	4000	2160	3080	3032.20	0.56	0	585	3143	3111	3068	3036	2993	3127	3052	97	920	500	2210	5	1	19408000	592	28.50	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231026	1.26	N	220180	500	97 억		108108	N	N	0	N	00	N
57	20241022	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-30	5	-0.96	86869940	28456	183.33	3050	3100	3025	4040	2180	3110	3052.78	0.57	0	-1742	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.15	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
58	20241022	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-55	5	-1.77	82826975	27141	174.86	3050	3100	3025	4040	2180	3110	3051.73	0.57	0	-1526	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	593	28.55	0.88	12	0.14	107.00	3469.00	4595	20240417	-33.51	2750	20231026	11.09	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2750	11.09	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
59	20241022	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-30	5	-0.96	25978085	8492	54.71	3050	3100	3025	4040	2180	3110	3059.12	0.57	0	-1611	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
60	20241022	131019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-45	5	-1.45	20802880	6806	43.85	3050	3095	3025	4040	2180	3110	3056.55	0.57	0	-1429	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	595	28.64	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
61	20241022	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-55	5	-1.77	12939715	4234	27.28	3050	3095	3025	4040	2180	3110	3056.14	0.57	0	-908	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	593	28.55	0.88	12	0.02	107.00	3469.00	4595	20240417	-33.51	2750	20231026	11.09	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2750	11.09	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
62	20241022	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-45	5	-1.45	12704285	4157	26.78	3050	3095	3025	4040	2180	3110	3056.12	0.57	0	-841	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	595	28.64	0.88	12	0.02	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
63	20241022	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-50	5	-1.61	12185315	3988	25.69	3050	3095	3025	4040	2180	3110	3055.50	0.57	0	-709	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	594	28.60	0.88	12	0.02	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
64	20241022	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-30	5	-0.96	927320	304	1.96	3050	3080	3050	4040	2180	3110	3050.39	0.57	0	-44	3180	3145	3075	3040	2970	3162	3057	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.00	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.25	N	220180	500	97 억		109770	N	N	0	N	00	N
65	20241021	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	75	2	2.47	47777675	15522	40.76	3050	3110	3005	3945	2125	3035	3078.06	0.56	0	399	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	604	29.07	0.90	12	0.08	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
66	20241021	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	60	2	1.98	22626235	7396	19.42	3050	3105	3005	3945	2125	3035	3059.25	0.56	0	464	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	601	28.93	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2750	12.55	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
67	20241021	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	70	2	2.31	21916805	7166	18.82	3050	3105	3005	3945	2125	3035	3058.44	0.56	0	467	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	603	29.02	0.90	12	0.04	107.00	3469.00	4595	20240417	-32.43	2750	20231026	12.91	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2750	12.91	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
68	20241021	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	40	2	1.32	18413685	6029	15.83	3050	3105	3005	3945	2125	3035	3054.19	0.56	0	342	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	597	28.74	0.89	12	0.03	107.00	3469.00	4595	20240417	-33.08	2750	20231026	11.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2750	11.82	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
69	20241021	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	40	2	1.32	16711665	5478	14.38	3050	3105	3005	3945	2125	3035	3050.69	0.56	0	-7	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	597	28.74	0.89	12	0.03	107.00	3469.00	4595	20240417	-33.08	2750	20231026	11.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2750	11.82	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
70	20241021	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	50	2	1.65	14870015	4881	12.82	3050	3105	3005	3945	2125	3035	3046.51	0.56	0	-7	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	599	28.83	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.86	2750	20231026	12.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2750	12.18	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
71	20241021	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	35	2	1.15	12436450	4092	10.74	3050	3070	3005	3945	2125	3035	3039.21	0.56	0	26	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	596	28.69	0.88	12	0.02	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
72	20241021	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	5	2	0.16	8495650	2804	7.36	3050	3050	3005	3945	2125	3035	3029.83	0.56	0	-43	3261	3147	3036	2922	2811	3092	2867	97	910	500	2180	5	1	19408000	590	28.41	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.84	2750	20231026	10.55	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2750	10.55	20231026	1.25	N	220180	500	97 억		109085	N	N	0	N	00	N
73	20241018	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-95	5	-3.04	112658215	37204	283.81	3130	3150	2925	4065	2195	3130	3028.11	0.54	0	4686	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	589	28.36	0.87	12	0.19	107.00	3469.00	4595	20240417	-33.95	2750	20231026	10.36	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2750	10.36	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
74	20241018	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-75	5	-2.40	98311730	32477	247.75	3130	3150	2925	4065	2195	3130	3027.12	0.54	0	4765	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	593	28.55	0.88	12	0.17	107.00	3469.00	4595	20240417	-33.51	2750	20231026	11.09	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2750	11.09	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
75	20241018	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-70	5	-2.24	97296585	32144	245.21	3130	3150	2925	4065	2195	3130	3026.90	0.54	0	4861	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	594	28.60	0.88	12	0.17	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
76	20241018	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-70	5	-2.24	91704765	30305	231.18	3130	3150	2925	4065	2195	3130	3026.06	0.54	0	6053	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	594	28.60	0.88	12	0.16	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
77	20241018	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	15	2	0.48	4833525	1547	11.80	3130	3145	3105	4065	2195	3130	3124.45	0.54	0	-198	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	610	29.39	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.56	2750	20231026	14.36	4595	-31.56	20240417	2800	12.32	20240805	4595	-31.56	20240417	2750	14.36	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
78	20241018	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	10	2	0.32	4736305	1516	11.56	3130	3140	3105	4065	2195	3130	3124.21	0.54	0	-197	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	609	29.35	0.91	12	0.01	107.00	3469.00	4595	20240417	-31.66	2750	20231026	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2750	14.18	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
79	20241018	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	-10	5	-0.32	2996960	961	7.33	3130	3130	3105	4065	2195	3130	3118.58	0.54	0	-100	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	606	29.16	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2750	13.45	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
80	20241018	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	0	3	0.00	15650	5	0.04	3130	3130	3130	4065	2195	3130	3130.00	0.54	0	-5	3220	3175	3085	3040	2950	3197	3062	97	935	500	2250	5	1	19408000	607	29.25	0.90	12	0.00	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.25	N	220180	500	97 억		104643	N	N	0	N	00	N
81	20241017	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	50	2	1.62	40371245	13109	65.87	3080	3130	2995	4000	2160	3080	3079.66	0.55	0	-1445	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	607	29.25	0.90	12	0.07	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
82	20241017	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	45	2	1.46	39537650	12842	64.53	3080	3125	2995	4000	2160	3080	3078.78	0.55	0	-1469	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	607	29.21	0.90	12	0.07	107.00	3469.00	4595	20240417	-31.99	2750	20231026	13.64	4595	-31.99	20240417	2800	11.61	20240805	4595	-31.99	20240417	2750	13.64	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
83	20241017	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	5	2	0.16	26727990	8713	43.78	3080	3100	2995	4000	2160	3080	3067.60	0.55	0	-1329	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	599	28.83	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.86	2750	20231026	12.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2750	12.18	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
84	20241017	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	15	2	0.49	19524140	6362	31.97	3080	3100	2995	4000	2160	3080	3068.87	0.55	0	-1331	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	601	28.93	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2750	12.55	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
85	20241017	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	5	2	0.16	15935800	5203	26.14	3080	3085	2995	4000	2160	3080	3062.81	0.55	0	-953	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	599	28.83	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.86	2750	20231026	12.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2750	12.18	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
86	20241017	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	0	3	0.00	9851285	3221	16.18	3080	3085	2995	4000	2160	3080	3058.46	0.55	0	-898	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	598	28.79	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
87	20241017	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	-15	5	-0.49	3727205	1231	6.19	3080	3080	2995	4000	2160	3080	3027.79	0.55	0	-19	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	595	28.64	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
88	20241017	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-35	5	-1.14	2855165	945	4.75	3080	3080	2995	4000	2160	3080	3021.34	0.55	0	31	3153	3116	3058	3021	2963	3087	2992	97	920	500	2210	5	1	19408000	591	28.46	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.73	2750	20231026	10.73	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2750	10.73	20231026	1.25	N	220180	500	97 억		106006	N	N	0	N	00	N
89	20241016	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	0	3	0.00	60253775	19902	215.23	3095	3095	3000	4000	2160	3080	3027.52	0.56	0	-1897	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	598	28.79	0.89	12	0.10	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
90	20241016	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	-10	5	-0.32	60028940	19829	214.44	3095	3095	3000	4000	2160	3080	3027.33	0.56	0	-1845	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	596	28.69	0.88	12	0.10	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
91	20241016	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-40	5	-1.30	50860785	16823	181.93	3095	3095	3000	4000	2160	3080	3023.29	0.56	0	-1329	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	590	28.41	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.84	2750	20231026	10.55	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2750	10.55	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
92	20241016	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-40	5	-1.30	48134795	15923	172.20	3095	3095	3000	4000	2160	3080	3022.97	0.56	0	-1222	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	590	28.41	0.88	12	0.08	107.00	3469.00	4595	20240417	-33.84	2750	20231026	10.55	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2750	10.55	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
93	20241016	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-45	5	-1.46	39713705	13142	142.12	3095	3095	3000	4000	2160	3080	3021.89	0.56	0	-774	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	589	28.36	0.87	12	0.07	107.00	3469.00	4595	20240417	-33.95	2750	20231026	10.36	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2750	10.36	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
94	20241016	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-30	5	-0.97	26444450	8748	94.60	3095	3095	3000	4000	2160	3080	3022.91	0.56	0	-518	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	592	28.50	0.88	12	0.05	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
95	20241016	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-30	5	-0.97	23115275	7648	82.71	3095	3095	3000	4000	2160	3080	3022.39	0.56	0	-650	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	592	28.50	0.88	12	0.04	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
96	20241016	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-30	5	-0.97	900300	296	3.20	3095	3095	3025	4000	2160	3080	3041.55	0.56	0	-80	3136	3107	3086	3057	3036	3097	3047	97	920	500	2210	5	1	19408000	592	28.50	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231026	1.26	N	220180	500	97 억		107903	N	N	0	N	00	N
97	20241015	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-25	5	-0.81	28479040	9246	80.40	3100	3115	3065	4035	2175	3105	3080.15	0.56	0	-643	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.05	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
98	20241015	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-25	5	-0.81	27906145	9060	78.78	3100	3115	3065	4035	2175	3105	3080.15	0.56	0	-638	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.05	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
99	20241015	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-25	5	-0.81	25777785	8369	72.77	3100	3115	3065	4035	2175	3105	3080.15	0.56	0	-586	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
100	20241015	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-15	5	-0.48	13025310	4229	36.77	3100	3115	3065	4035	2175	3105	3080.00	0.56	0	-384	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	600	28.88	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
101	20241015	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-25	5	-0.81	10304040	3346	29.10	3100	3115	3065	4035	2175	3105	3079.51	0.56	0	-228	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
102	20241015	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	-25	5	-0.81	9331515	3031	26.36	3100	3115	3065	4035	2175	3105	3078.69	0.56	0	-108	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	598	28.79	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.97	2750	20231026	12.00	4595	-32.97	20240417	2800	10.00	20240805	4595	-32.97	20240417	2750	12.00	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
103	20241015	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-15	5	-0.48	8722025	2833	24.63	3100	3115	3065	4035	2175	3105	3078.72	0.56	0	55	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	600	28.88	0.89	12	0.01	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
104	20241015	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	10	2	0.32	241830	78	0.68	3100	3115	3095	4035	2175	3105	3100.38	0.56	0	-1	3191	3147	3116	3072	3041	3170	3095	97	930	500	2230	5	1	19408000	605	29.11	0.90	12	0.00	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.26	N	220180	500	97 억		108546	N	N	0	N	00	N
105	20241014	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3105	15	2	0.49	35305345	11399	41.42	3100	3160	3085	4015	2165	3090	3097.23	0.56	0	-429	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	603	29.02	0.90	12	0.06	107.00	3469.00	4595	20240417	-32.43	2750	20231026	12.91	4595	-32.43	20240417	2800	10.89	20240805	4595	-32.43	20240417	2750	12.91	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
106	20241014	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	20	2	0.65	35221510	11372	41.32	3100	3160	3085	4015	2165	3090	3097.21	0.56	0	-429	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	604	29.07	0.90	12	0.06	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
107	20241014	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	0	3	0.00	22280545	7195	26.14	3100	3160	3085	4015	2165	3090	3096.67	0.56	0	-867	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	600	28.88	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
108	20241014	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	20	2	0.65	18709725	6042	21.95	3100	3160	3085	4015	2165	3090	3096.61	0.56	0	-474	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	604	29.07	0.90	12	0.03	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
109	20241014	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	0	3	0.00	18694175	6037	21.93	3100	3160	3085	4015	2165	3090	3096.60	0.56	0	-469	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	600	28.88	0.89	12	0.03	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
110	20241014	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	20	2	0.65	16505935	5333	19.38	3100	3160	3085	4015	2165	3090	3095.06	0.56	0	235	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	604	29.07	0.90	12	0.03	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
111	20241014	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	25	2	0.81	3750925	1202	4.37	3100	3160	3100	4015	2165	3090	3120.57	0.56	0	-540	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	605	29.11	0.90	12	0.01	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
112	20241014	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	10	2	0.32	3100	1	0.00	3100	3100	3100	4015	2165	3090	3100.00	0.56	0	0	3173	3131	3098	3056	3023	3115	3040	97	925	500	2220	5	1	19408000	602	28.97	0.89	12	0.00	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231026	1.27	N	220180	500	97 억		108975	N	N	0	N	00	N
113	20241011	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-35	5	-1.12	84542680	27373	314.13	3125	3140	3065	4060	2190	3125	3088.54	0.56	0	305	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	600	28.88	0.89	12	0.14	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
114	20241011	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-30	5	-0.96	83582520	27062	310.56	3125	3140	3065	4060	2190	3125	3088.56	0.56	0	305	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	601	28.93	0.89	12	0.14	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2750	12.55	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
115	20241011	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-30	5	-0.96	81965220	26539	304.56	3125	3140	3065	4060	2190	3125	3088.48	0.56	0	308	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	601	28.93	0.89	12	0.14	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2750	12.55	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
116	20241011	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-30	5	-0.96	80817470	26168	300.30	3125	3140	3065	4060	2190	3125	3088.41	0.56	0	200	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	601	28.93	0.89	12	0.13	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2750	12.55	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
117	20241011	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-30	5	-0.96	5224405	1688	19.37	3125	3140	3085	4060	2190	3125	3095.03	0.56	0	-164	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	601	28.93	0.89	12	0.01	107.00	3469.00	4595	20240417	-32.64	2750	20231026	12.55	4595	-32.64	20240417	2800	10.54	20240805	4595	-32.64	20240417	2750	12.55	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
118	20241011	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	15	2	0.48	410050	131	1.50	3125	3140	3125	4060	2190	3125	3130.15	0.56	0	-44	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	609	29.35	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.66	2750	20231026	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2750	14.18	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
119	20241011	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	15	2	0.48	410050	131	1.50	3125	3140	3125	4060	2190	3125	3130.15	0.56	0	-44	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	609	29.35	0.91	12	0.00	107.00	3469.00	4595	20240417	-31.66	2750	20231026	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2750	14.18	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
120	20241011	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	0	3	0.00	3125	1	0.01	3125	3125	3125	4060	2190	3125	3125.00	0.56	0	0	3228	3176	3133	3081	3038	3202	3107	97	935	500	2250	5	1	19408000	607	29.21	0.90	12	0.00	107.00	3469.00	4595	20240417	-31.99	2750	20231026	13.64	4595	-31.99	20240417	2800	11.61	20240805	4595	-31.99	20240417	2750	13.64	20231026	1.27	N	220180	500	97 억		108670	N	N	0	N	00	N
121	20241010	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	35	2	1.13	27190725	8714	32.39	3090	3185	3090	4015	2165	3090	3120.35	0.57	0	-2014	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	607	29.21	0.90	12	0.04	107.00	3469.00	4595	20240417	-31.99	2750	20231026	13.64	4595	-31.99	20240417	2800	11.61	20240805	4595	-31.99	20240417	2750	13.64	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
122	20241010	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	10	2	0.32	24843225	7962	29.59	3090	3185	3090	4015	2165	3090	3120.22	0.57	0	-1705	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	602	28.97	0.89	12	0.04	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
123	20241010	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	25	2	0.81	21597675	6916	25.70	3090	3185	3090	4015	2165	3090	3122.86	0.57	0	-1576	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	605	29.11	0.90	12	0.04	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
124	20241010	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	40	2	1.29	17878985	5721	21.26	3090	3185	3090	4015	2165	3090	3125.15	0.57	0	-824	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	607	29.25	0.90	12	0.03	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
125	20241010	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	30	2	0.97	17428850	5576	20.72	3090	3185	3090	4015	2165	3090	3125.69	0.57	0	-819	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	606	29.16	0.90	12	0.03	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2750	13.45	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
126	20241010	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	30	2	0.97	16083680	5142	19.11	3090	3185	3090	4015	2165	3090	3127.90	0.57	0	-819	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	606	29.16	0.90	12	0.03	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2750	13.45	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
127	20241010	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	45	2	1.46	8364265	2656	9.87	3090	3185	3090	4015	2165	3090	3149.20	0.57	0	-949	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	608	29.30	0.90	12	0.01	107.00	3469.00	4595	20240417	-31.77	2750	20231026	14.00	4595	-31.77	20240417	2800	11.96	20240805	4595	-31.77	20240417	2750	14.00	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
128	20241010	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	30	2	0.97	7781765	2469	9.18	3090	3185	3090	4015	2165	3090	3151.79	0.57	0	-905	3163	3126	3108	3071	3053	3117	3062	97	925	500	2220	5	1	19408000	606	29.16	0.90	12	0.01	107.00	3469.00	4595	20240417	-32.10	2750	20231026	13.45	4595	-32.10	20240417	2800	11.43	20240805	4595	-32.10	20240417	2750	13.45	20231026	1.28	N	220180	500	97 억		110684	N	N	0	N	00	N
129	20241008	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	-10	5	-0.32	83349000	26880	231.76	3120	3145	3090	4030	2170	3100	3100.81	0.59	0	-3138	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	600	28.88	0.89	12	0.14	107.00	3469.00	4595	20240417	-32.75	2750	20231026	12.36	4595	-32.75	20240417	2800	10.36	20240805	4595	-32.75	20240417	2750	12.36	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
130	20241008	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	0	3	0.00	60760745	19571	168.74	3120	3145	3090	4030	2170	3100	3104.63	0.59	0	-3010	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	602	28.97	0.89	12	0.10	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
131	20241008	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	15	2	0.48	49126115	15808	136.30	3120	3145	3095	4030	2170	3100	3107.67	0.59	0	-616	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	605	29.11	0.90	12	0.08	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
132	20241008	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	15	2	0.48	48655750	15657	135.00	3120	3145	3095	4030	2170	3100	3107.60	0.59	0	-616	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	605	29.11	0.90	12	0.08	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
133	20241008	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	15	2	0.48	31108530	9990	86.14	3120	3145	3105	4030	2170	3100	3113.97	0.59	0	-470	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	605	29.11	0.90	12	0.05	107.00	3469.00	4595	20240417	-32.21	2750	20231026	13.27	4595	-32.21	20240417	2800	11.25	20240805	4595	-32.21	20240417	2750	13.27	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
134	20241008	110959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	30	2	0.97	20466895	6568	56.63	3120	3145	3105	4030	2170	3100	3116.15	0.59	0	-395	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	607	29.25	0.90	12	0.03	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
135	20241008	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	30	2	0.97	13584325	4369	37.67	3120	3140	3105	4030	2170	3100	3109.25	0.59	0	-376	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	607	29.25	0.90	12	0.02	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
136	20241008	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	30	2	0.97	1499935	480	4.14	3120	3140	3110	4030	2170	3100	3124.86	0.59	0	-168	3236	3167	3111	3042	2986	3202	3077	97	930	500	2230	5	1	19408000	607	29.25	0.90	12	0.00	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.28	N	220180	500	97 억		113819	N	N	0	N	00	N
137	20241007	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3100	30	2	0.98	35925525	11598	183.57	3070	3180	3055	3990	2150	3070	3097.56	0.58	0	1952	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	602	28.97	0.89	12	0.06	107.00	3469.00	4595	20240417	-32.54	2750	20231026	12.73	4595	-32.54	20240417	2800	10.71	20240805	4595	-32.54	20240417	2750	12.73	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
138	20241007	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	40	2	1.30	30919560	9982	157.99	3070	3180	3055	3990	2150	3070	3097.53	0.58	0	1664	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	604	29.07	0.90	12	0.05	107.00	3469.00	4595	20240417	-32.32	2750	20231026	13.09	4595	-32.32	20240417	2800	11.07	20240805	4595	-32.32	20240417	2750	13.09	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
139	20241007	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	65	2	2.12	29095980	9396	148.72	3070	3180	3055	3990	2150	3070	3096.63	0.58	0	1884	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	608	29.30	0.90	12	0.05	107.00	3469.00	4595	20240417	-31.77	2750	20231026	14.00	4595	-31.77	20240417	2800	11.96	20240805	4595	-31.77	20240417	2750	14.00	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
140	20241007	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	65	2	2.12	28833520	9312	147.39	3070	3180	3055	3990	2150	3070	3096.38	0.58	0	1914	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	608	29.30	0.90	12	0.05	107.00	3469.00	4595	20240417	-31.77	2750	20231026	14.00	4595	-31.77	20240417	2800	11.96	20240805	4595	-31.77	20240417	2750	14.00	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
141	20241007	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3140	70	2	2.28	26332025	8511	134.71	3070	3180	3055	3990	2150	3070	3093.88	0.58	0	2411	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	609	29.35	0.91	12	0.04	107.00	3469.00	4595	20240417	-31.66	2750	20231026	14.18	4595	-31.66	20240417	2800	12.14	20240805	4595	-31.66	20240417	2750	14.18	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
142	20241007	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	60	2	1.95	26146835	8452	133.78	3070	3180	3055	3990	2150	3070	3093.57	0.58	0	2456	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	607	29.25	0.90	12	0.04	107.00	3469.00	4595	20240417	-31.88	2750	20231026	13.82	4595	-31.88	20240417	2800	11.79	20240805	4595	-31.88	20240417	2750	13.82	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
143	20241007	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	15	2	0.49	12638500	4117	65.16	3070	3095	3055	3990	2150	3070	3069.83	0.58	0	2592	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	599	28.83	0.89	12	0.02	107.00	3469.00	4595	20240417	-32.86	2750	20231026	12.18	4595	-32.86	20240417	2800	10.18	20240805	4595	-32.86	20240417	2750	12.18	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
144	20241007	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	5	2	0.16	83335	27	0.43	3070	3095	3070	3990	2150	3070	3086.48	0.58	0	-14	3110	3090	3060	3040	3010	3075	3025	97	920	500	2210	5	1	19408000	597	28.74	0.89	12	0.00	107.00	3469.00	4595	20240417	-33.08	2750	20231026	11.82	4595	-33.08	20240417	2800	9.82	20240805	4595	-33.08	20240417	2750	11.82	20231026	1.27	N	220180	500	97 억		111860	N	N	0	N	00	N
145	20241004	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	5	2	0.16	19267245	6302	25.24	3080	3080	3030	3980	2150	3065	3057.32	0.59	0	-2178	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	596	28.69	0.88	12	0.03	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
146	20241004	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3050	-15	5	-0.49	15416185	5041	20.19	3080	3080	3030	3980	2150	3065	3058.16	0.59	0	-1831	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	592	28.50	0.88	12	0.03	107.00	3469.00	4595	20240417	-33.62	2750	20231026	10.91	4595	-33.62	20240417	2800	8.93	20240805	4595	-33.62	20240417	2750	10.91	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
147	20241004	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3055	-10	5	-0.33	10808275	3535	14.16	3080	3080	3030	3980	2150	3065	3057.50	0.59	0	-1551	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	593	28.55	0.88	12	0.02	107.00	3469.00	4595	20240417	-33.51	2750	20231026	11.09	4595	-33.51	20240417	2800	9.11	20240805	4595	-33.51	20240417	2750	11.09	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
148	20241004	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3070	5	2	0.16	7144170	2336	9.36	3080	3080	3030	3980	2150	3065	3058.29	0.59	0	-632	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	596	28.69	0.88	12	0.01	107.00	3469.00	4595	20240417	-33.19	2750	20231026	11.64	4595	-33.19	20240417	2800	9.64	20240805	4595	-33.19	20240417	2750	11.64	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
149	20241004	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3040	-25	5	-0.82	2909630	952	3.81	3080	3080	3030	3980	2150	3065	3056.33	0.59	0	-556	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	590	28.41	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.84	2750	20231026	10.55	4595	-33.84	20240417	2800	8.57	20240805	4595	-33.84	20240417	2750	10.55	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
150	20241004	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-30	5	-0.98	2851675	933	3.74	3080	3080	3030	3980	2150	3065	3056.46	0.59	0	-553	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	589	28.36	0.87	12	0.00	107.00	3469.00	4595	20240417	-33.95	2750	20231026	10.36	4595	-33.95	20240417	2800	8.39	20240805	4595	-33.95	20240417	2750	10.36	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
151	20241004	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	1902165	621	2.49	3080	3080	3030	3980	2150	3065	3063.07	0.59	0	-527	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
152	20241004	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-5	5	-0.16	1592795	520	2.08	3080	3080	3030	3980	2150	3065	3063.07	0.59	0	-490	3205	3135	3025	2955	2845	3170	2990	97	915	500	2200	5	1	19408000	594	28.60	0.88	12	0.00	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.26	N	220180	500	97 억		113866	N	N	0	N	00	N
153	20241002	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	75461250	24942	43.20	3045	3095	2915	3980	2150	3065	3025.47	0.56	0	4960	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.13	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
154	20241002	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	-20	5	-0.65	64338245	21275	36.85	3045	3095	2915	3980	2150	3065	3024.12	0.56	0	4515	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	591	28.46	0.88	12	0.11	107.00	3469.00	4595	20240417	-33.73	2750	20231026	10.73	4595	-33.73	20240417	2800	8.75	20240805	4595	-33.73	20240417	2750	10.73	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
155	20241002	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	60783430	20111	34.83	3045	3095	2915	3980	2150	3065	3022.40	0.56	0	5465	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.10	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
156	20241002	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	51262880	16996	29.44	3045	3095	2915	3980	2150	3065	3016.17	0.56	0	6329	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.09	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
157	20241002	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3060	-5	5	-0.16	47992920	15927	27.59	3045	3095	2915	3980	2150	3065	3013.31	0.56	0	7369	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	594	28.60	0.88	12	0.08	107.00	3469.00	4595	20240417	-33.41	2750	20231026	11.27	4595	-33.41	20240417	2800	9.29	20240805	4595	-33.41	20240417	2750	11.27	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
158	20241002	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	39723710	13212	22.88	3045	3095	2915	3980	2150	3065	3006.64	0.56	0	7484	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.07	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
159	20241002	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	0	3	0.00	39090825	13006	22.53	3045	3095	2915	3980	2150	3065	3005.60	0.56	0	7498	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	595	28.64	0.88	12	0.07	107.00	3469.00	4595	20240417	-33.30	2750	20231026	11.45	4595	-33.30	20240417	2800	9.46	20240805	4595	-33.30	20240417	2750	11.45	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N
160	20241002	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3000	-65	5	-2.12	6392800	2131	3.69	3045	3045	2915	3980	2150	3065	2999.91	0.56	0	480	3288	3176	3113	3001	2938	3145	2970	97	915	500	2200	5	1	19408000	582	28.04	0.86	12	0.01	107.00	3469.00	4595	20240417	-34.71	2750	20231026	9.09	4595	-34.71	20240417	2800	7.14	20240805	4595	-34.71	20240417	2750	9.09	20231026	1.26	N	220180	500	97 억		108852	N	N	0	N	00	N