KissMeData/030960/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	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	180	2	1.96	648134340	69239	393.31	9230	9440	9230	11940	6440	9190	9360.83	0.09	0	3493	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1497	33.71	0.78	06	0.43	278.00	11947.00	17140	20231024	-45.33	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	15920	-41.14	20231031	8650	8.32	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
3	20241031	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9360	170	2	1.85	629059950	67201	381.74	9230	9440	9230	11940	6440	9190	9360.87	0.09	0	3619	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1496	33.67	0.78	06	0.42	278.00	11947.00	17140	20231024	-45.39	8650	20240624	8.21	14800	-36.76	20240117	8650	8.21	20240624	15920	-41.21	20231031	8650	8.21	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
4	20241031	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	140	2	1.52	594698910	63523	360.84	9230	9440	9230	11940	6440	9190	9361.95	0.09	0	3209	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1491	33.56	0.78	06	0.40	278.00	11947.00	17140	20231024	-45.57	8650	20240624	7.86	14800	-36.96	20240117	8650	7.86	20240624	15920	-41.39	20231031	8650	7.86	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
5	20241031	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	190	2	2.07	560995140	59914	340.34	9230	9440	9230	11940	6440	9190	9363.34	0.09	0	3190	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1499	33.74	0.79	06	0.37	278.00	11947.00	17140	20231024	-45.27	8650	20240624	8.44	14800	-36.62	20240117	8650	8.44	20240624	15920	-41.08	20231031	8650	8.44	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
6	20241031	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	140	2	1.52	539042790	57562	326.98	9230	9440	9230	11940	6440	9190	9364.56	0.09	0	1559	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1491	33.56	0.78	06	0.36	278.00	11947.00	17140	20231024	-45.57	8650	20240624	7.86	14800	-36.96	20240117	8650	7.86	20240624	15920	-41.39	20231031	8650	7.86	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
7	20241031	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	180	2	1.96	493457220	52672	299.20	9230	9440	9230	11940	6440	9190	9368.49	0.09	0	-2	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1497	33.71	0.78	06	0.33	278.00	11947.00	17140	20231024	-45.33	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	15920	-41.14	20231031	8650	8.32	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
8	20241031	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	180	2	1.96	428110660	45707	259.64	9230	9440	9230	11940	6440	9190	9366.41	0.09	0	-678	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1497	33.71	0.78	06	0.29	278.00	11947.00	17140	20231024	-45.33	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	15920	-41.14	20231031	8650	8.32	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
9	20241031	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	150	2	1.63	18926380	2032	11.54	9230	9340	9230	11940	6440	9190	9314.16	0.09	0	186	9363	9276	9183	9096	9003	9320	9140	80	2750	500	6060	10	1	15980000	1493	33.60	0.78	06	0.01	278.00	11947.00	17140	20231024	-45.51	8650	20240624	7.98	14800	-36.89	20240117	8650	7.98	20240624	15920	-41.33	20231031	8650	7.98	20240624	0.41	N	030960	500	79 억		15122	N	N	0	N	00	N
10	20241030	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	60	2	0.66	159834760	17425	107.55	9120	9270	9090	11860	6400	9130	9172.73	0.08	0	2827	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1469	33.06	0.77	06	0.11	278.00	11947.00	17260	20231023	-46.76	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	15920	-42.27	20231031	8650	6.24	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
11	20241030	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	70	2	0.77	152738680	16653	102.78	9120	9270	9090	11860	6400	9130	9171.84	0.08	0	2666	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1470	33.09	0.77	06	0.10	278.00	11947.00	17260	20231023	-46.70	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15920	-42.21	20231031	8650	6.36	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
12	20241030	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	70	2	0.77	120097790	13114	80.94	9120	9270	9090	11860	6400	9130	9157.98	0.08	0	1227	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1470	33.09	0.77	06	0.08	278.00	11947.00	17260	20231023	-46.70	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15920	-42.21	20231031	8650	6.36	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
13	20241030	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	40	2	0.44	105737250	11559	71.34	9120	9230	9090	11860	6400	9130	9147.61	0.08	0	1308	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1465	32.99	0.77	06	0.07	278.00	11947.00	17260	20231023	-46.87	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	15920	-42.40	20231031	8650	6.01	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
14	20241030	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	30	2	0.33	85170910	9324	57.55	9120	9230	9090	11860	6400	9130	9134.59	0.08	0	1017	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1464	32.95	0.77	06	0.06	278.00	11947.00	17260	20231023	-46.93	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	15920	-42.46	20231031	8650	5.90	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
15	20241030	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	10	2	0.11	62946310	6892	42.54	9120	9230	9090	11860	6400	9130	9133.24	0.08	0	842	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1461	32.88	0.77	06	0.04	278.00	11947.00	17260	20231023	-47.05	8650	20240624	5.66	14800	-38.24	20240117	8650	5.66	20240624	15920	-42.59	20231031	8650	5.66	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
16	20241030	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	10	2	0.11	47214760	5171	31.92	9120	9230	9090	11860	6400	9130	9130.68	0.08	0	86	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1461	32.88	0.77	06	0.03	278.00	11947.00	17260	20231023	-47.05	8650	20240624	5.66	14800	-38.24	20240117	8650	5.66	20240624	15920	-42.59	20231031	8650	5.66	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
17	20241030	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	-30	5	-0.33	3092110	339	2.09	9120	9140	9100	11860	6400	9130	9121.27	0.08	0	229	9323	9226	9163	9066	9003	9195	9035	80	2730	500	6020	10	1	15980000	1454	32.73	0.76	06	0.00	278.00	11947.00	17260	20231023	-47.28	8650	20240624	5.20	14800	-38.51	20240117	8650	5.20	20240624	15920	-42.84	20231031	8650	5.20	20240624	0.40	N	030960	500	79 억		12353	N	N	0	N	00	N
18	20241029	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	-60	5	-0.65	147419200	16099	60.38	9160	9260	9100	11940	6440	9190	9157.04	0.07	0	347	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1459	32.84	0.76	06	0.10	278.00	11947.00	19150	20231020	-52.32	8650	20240624	5.55	14800	-38.31	20240117	8650	5.55	20240624	15920	-42.65	20231031	8650	5.55	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
19	20241029	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-40	5	-0.44	126636310	13822	51.84	9160	9260	9100	11940	6440	9190	9161.94	0.07	0	356	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1462	32.91	0.77	06	0.09	278.00	11947.00	19150	20231020	-52.22	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	15920	-42.53	20231031	8650	5.78	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
20	20241029	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	-30	5	-0.33	105161400	11470	43.02	9160	9260	9100	11940	6440	9190	9168.39	0.07	0	-231	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1464	32.95	0.77	06	0.07	278.00	11947.00	19150	20231020	-52.17	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	15920	-42.46	20231031	8650	5.90	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
21	20241029	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	0	3	0.00	90296850	9843	36.91	9160	9260	9100	11940	6440	9190	9173.71	0.07	0	-974	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1469	33.06	0.77	06	0.06	278.00	11947.00	19150	20231020	-52.01	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	15920	-42.27	20231031	8650	6.24	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
22	20241029	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-20	5	-0.22	72282120	7882	29.56	9160	9260	9100	11940	6440	9190	9170.53	0.07	0	-425	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1465	32.99	0.77	06	0.05	278.00	11947.00	19150	20231020	-52.11	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	15920	-42.40	20231031	8650	6.01	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
23	20241029	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	10	2	0.11	53231400	5797	21.74	9160	9260	9150	11940	6440	9190	9182.58	0.07	0	-382	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1470	33.09	0.77	06	0.04	278.00	11947.00	19150	20231020	-51.96	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15920	-42.21	20231031	8650	6.36	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
24	20241029	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	20	2	0.22	47436040	5166	19.37	9160	9260	9150	11940	6440	9190	9182.35	0.07	0	-69	9343	9266	9183	9106	9023	9305	9145	80	2750	500	6060	10	1	15980000	1472	33.13	0.77	06	0.03	278.00	11947.00	19150	20231020	-51.91	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	15920	-42.15	20231031	8650	6.47	20240624	0.40	N	030960	500	79 억		11870	N	N	0	N	00	N
25	20241028	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9190	-40	5	-0.43	240144760	26206	101.18	9150	9260	9100	11990	6470	9230	9163.73	0.06	0	1996	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1469	33.06	0.77	06	0.16	278.00	11947.00	19150	20231020	-52.01	8650	20240624	6.24	14800	-37.91	20240117	8650	6.24	20240624	15920	-42.27	20231031	8650	6.24	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
26	20241028	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-60	5	-0.65	207876760	22686	87.59	9150	9260	9100	11990	6470	9230	9163.22	0.06	0	3021	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1465	32.99	0.77	06	0.14	278.00	11947.00	19150	20231020	-52.11	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	15920	-42.40	20231031	8650	6.01	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
27	20241028	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-30	5	-0.33	150578500	16433	63.45	9150	9260	9100	11990	6470	9230	9163.18	0.06	0	2716	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1470	33.09	0.77	06	0.10	278.00	11947.00	19150	20231020	-51.96	8650	20240624	6.36	14800	-37.84	20240117	8650	6.36	20240624	15920	-42.21	20231031	8650	6.36	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
28	20241028	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	10	2	0.11	134276640	14656	56.59	9150	9260	9100	11990	6470	9230	9161.89	0.06	0	2790	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1477	33.24	0.77	06	0.09	278.00	11947.00	19150	20231020	-51.75	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	15920	-41.96	20231031	8650	6.82	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
29	20241028	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	-70	5	-0.76	103481390	11309	43.66	9150	9260	9100	11990	6470	9230	9150.36	0.06	0	835	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1464	32.95	0.77	06	0.07	278.00	11947.00	19150	20231020	-52.17	8650	20240624	5.90	14800	-38.11	20240117	8650	5.90	20240624	15920	-42.46	20231031	8650	5.90	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
30	20241028	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	-80	5	-0.87	100773650	11014	42.53	9150	9260	9100	11990	6470	9230	9149.60	0.06	0	780	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1462	32.91	0.77	06	0.07	278.00	11947.00	19150	20231020	-52.22	8650	20240624	5.78	14800	-38.18	20240117	8650	5.78	20240624	15920	-42.53	20231031	8650	5.78	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
31	20241028	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	30	2	0.33	82429100	9014	34.80	9150	9260	9100	11990	6470	9230	9144.56	0.06	0	755	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1480	33.31	0.78	06	0.06	278.00	11947.00	19150	20231020	-51.64	8650	20240624	7.05	14800	-37.43	20240117	8650	7.05	20240624	15920	-41.83	20231031	8650	7.05	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
32	20241028	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	-50	5	-0.54	7090070	775	2.99	9150	9180	9140	11990	6470	9230	9148.48	0.06	0	156	9630	9430	9290	9090	8950	9360	9020	80	2760	500	6090	10	1	15980000	1467	33.02	0.77	06	0.00	278.00	11947.00	19150	20231020	-52.06	8650	20240624	6.13	14800	-37.97	20240117	8650	6.13	20240624	15920	-42.34	20231031	8650	6.13	20240624	0.40	N	030960	500	79 억		9872	N	N	0	N	00	N
33	20241025	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9230	-190	5	-2.02	235222490	25441	102.48	9350	9490	9150	12240	6600	9420	9245.82	0.05	0	1189	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1475	33.20	0.77	06	0.16	278.00	11947.00	19150	20231020	-51.80	8650	20240624	6.71	14800	-37.64	20240117	8650	6.71	20240624	16740	-44.86	20231026	8650	6.71	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
34	20241025	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	-200	5	-2.12	207639560	22445	90.41	9350	9490	9150	12240	6600	9420	9251.04	0.05	0	1303	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1473	33.17	0.77	06	0.14	278.00	11947.00	19150	20231020	-51.85	8650	20240624	6.59	14800	-37.70	20240117	8650	6.59	20240624	16740	-44.92	20231026	8650	6.59	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
35	20241025	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9290	-130	5	-1.38	193889170	20958	84.42	9350	9490	9150	12240	6600	9420	9251.32	0.05	0	1349	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1485	33.42	0.78	06	0.13	278.00	11947.00	19150	20231020	-51.49	8650	20240624	7.40	14800	-37.23	20240117	8650	7.40	20240624	16740	-44.50	20231026	8650	7.40	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
36	20241025	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9240	-180	5	-1.91	186899910	20200	81.37	9350	9490	9150	12240	6600	9420	9252.47	0.05	0	1201	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1477	33.24	0.77	06	0.13	278.00	11947.00	19150	20231020	-51.75	8650	20240624	6.82	14800	-37.57	20240117	8650	6.82	20240624	16740	-44.80	20231026	8650	6.82	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
37	20241025	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9210	-210	5	-2.23	184219790	19910	80.20	9350	9490	9150	12240	6600	9420	9252.63	0.05	0	1201	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1472	33.13	0.77	06	0.12	278.00	11947.00	19150	20231020	-51.91	8650	20240624	6.47	14800	-37.77	20240117	8650	6.47	20240624	16740	-44.98	20231026	8650	6.47	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
38	20241025	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	-160	5	-1.70	168651170	18222	73.40	9350	9490	9150	12240	6600	9420	9255.36	0.05	0	988	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1480	33.31	0.78	06	0.11	278.00	11947.00	19150	20231020	-51.64	8650	20240624	7.05	14800	-37.43	20240117	8650	7.05	20240624	16740	-44.68	20231026	8650	7.05	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
39	20241025	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9170	-250	5	-2.65	146636340	15838	63.80	9350	9490	9150	12240	6600	9420	9258.51	0.05	0	1148	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1465	32.99	0.77	06	0.10	278.00	11947.00	19150	20231020	-52.11	8650	20240624	6.01	14800	-38.04	20240117	8650	6.01	20240624	16740	-45.22	20231026	8650	6.01	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
40	20241025	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	-20	5	-0.21	14620860	1567	6.31	9350	9490	9310	12240	6600	9420	9330.48	0.05	0	628	9640	9530	9470	9360	9300	9500	9330	80	2820	500	6210	10	1	15980000	1502	33.81	0.79	06	0.01	278.00	11947.00	19150	20231020	-50.91	8650	20240624	8.67	14800	-36.49	20240117	8650	8.67	20240624	16740	-43.85	20231026	8650	8.67	20240624	0.43	N	030960	500	79 억		8685	N	N	0	N	00	N
41	20241024	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	-30	5	-0.32	229312710	24164	49.21	9560	9580	9410	12280	6620	9450	9490.71	0.07	0	-1972	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1505	33.88	0.79	06	0.15	278.00	11947.00	19150	20231020	-50.81	8650	20240624	8.90	14800	-36.35	20240117	8650	8.90	20240624	17140	-45.04	20231024	8650	8.90	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
42	20241024	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	-30	5	-0.32	204376100	21516	43.81	9560	9580	9420	12280	6620	9450	9498.88	0.07	0	-2196	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1505	33.88	0.79	06	0.13	278.00	11947.00	19150	20231020	-50.81	8650	20240624	8.90	14800	-36.35	20240117	8650	8.90	20240624	17140	-45.04	20231024	8650	8.90	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
43	20241024	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	10	2	0.11	187208390	19699	40.11	9560	9580	9420	12280	6620	9450	9503.54	0.07	0	-2334	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1512	34.03	0.79	06	0.12	278.00	11947.00	19150	20231020	-50.60	8650	20240624	9.36	14800	-36.08	20240117	8650	9.36	20240624	17140	-44.81	20231024	8650	9.36	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
44	20241024	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	40	2	0.42	172202000	18112	36.88	9560	9580	9420	12280	6620	9450	9507.73	0.07	0	-2377	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1517	34.14	0.79	06	0.11	278.00	11947.00	19150	20231020	-50.44	8650	20240624	9.71	14800	-35.88	20240117	8650	9.71	20240624	17140	-44.63	20231024	8650	9.71	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
45	20241024	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	40	2	0.42	122491490	12866	26.20	9560	9580	9440	12280	6620	9450	9520.75	0.07	0	-1425	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1517	34.14	0.79	06	0.08	278.00	11947.00	19150	20231020	-50.44	8650	20240624	9.71	14800	-35.88	20240117	8650	9.71	20240624	17140	-44.63	20231024	8650	9.71	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
46	20241024	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	10	2	0.11	110902000	11645	23.71	9560	9580	9440	12280	6620	9450	9523.79	0.07	0	-1308	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1512	34.03	0.79	06	0.07	278.00	11947.00	19150	20231020	-50.60	8650	20240624	9.36	14800	-36.08	20240117	8650	9.36	20240624	17140	-44.81	20231024	8650	9.36	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
47	20241024	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	40	2	0.42	88064290	9231	18.80	9560	9580	9490	12280	6620	9450	9540.40	0.07	0	-1091	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1517	34.14	0.79	06	0.06	278.00	11947.00	19150	20231020	-50.44	8650	20240624	9.71	14800	-35.88	20240117	8650	9.71	20240624	17140	-44.63	20231024	8650	9.71	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
48	20241024	090435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	120	2	1.27	23881280	2500	5.09	9560	9580	9500	12280	6620	9450	9553.97	0.07	0	-205	9830	9640	9500	9310	9170	9570	9240	80	2830	500	6230	10	1	15980000	1529	34.42	0.80	06	0.02	278.00	11947.00	19150	20231020	-50.03	8650	20240624	10.64	14800	-35.34	20240117	8650	10.64	20240624	17140	-44.17	20231024	8650	10.64	20240624	0.42	N	030960	500	79 억		10657	N	N	0	N	00	N
49	20241023	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-150	5	-1.56	458073520	48470	21.90	9520	9690	9360	12480	6720	9600	9450.14	0.10	0	-4707	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1510	33.99	0.79	06	0.30	278.00	11947.00	19150	20231020	-50.65	8650	20240624	9.25	14800	-36.15	20240117	8650	9.25	20240624	17260	-45.25	20231023	8650	9.25	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
50	20241023	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	-200	5	-2.08	437348280	46273	20.91	9520	9690	9360	12480	6720	9600	9450.93	0.10	0	-4493	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1502	33.81	0.79	06	0.29	278.00	11947.00	19150	20231020	-50.91	8650	20240624	8.67	14800	-36.49	20240117	8650	8.67	20240624	17260	-45.54	20231023	8650	8.67	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
51	20241023	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-80	5	-0.83	413616080	43752	19.77	9520	9690	9360	12480	6720	9600	9453.08	0.10	0	-4512	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1521	34.24	0.80	06	0.27	278.00	11947.00	19150	20231020	-50.29	8650	20240624	10.06	14800	-35.68	20240117	8650	10.06	20240624	17260	-44.84	20231023	8650	10.06	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
52	20241023	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-80	5	-0.83	314345790	33214	15.01	9520	9690	9390	12480	6720	9600	9463.56	0.10	0	-1408	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1521	34.24	0.80	06	0.21	278.00	11947.00	19150	20231020	-50.29	8650	20240624	10.06	14800	-35.68	20240117	8650	10.06	20240624	17260	-44.84	20231023	8650	10.06	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
53	20241023	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	-200	5	-2.08	285900760	30201	13.64	9520	9690	9390	12480	6720	9600	9465.84	0.10	0	-1310	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1502	33.81	0.79	06	0.19	278.00	11947.00	19150	20231020	-50.91	8650	20240624	8.67	14800	-36.49	20240117	8650	8.67	20240624	17260	-45.54	20231023	8650	8.67	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
54	20241023	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	-180	5	-1.88	202851880	21371	9.65	9520	9690	9400	12480	6720	9600	9491.06	0.10	0	718	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1505	33.88	0.79	06	0.13	278.00	11947.00	19150	20231020	-50.81	8650	20240624	8.90	14800	-36.35	20240117	8650	8.90	20240624	17260	-45.42	20231023	8650	8.90	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
55	20241023	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-160	5	-1.67	173855260	18300	8.27	9520	9690	9400	12480	6720	9600	9499.35	0.10	0	1377	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1509	33.96	0.79	06	0.11	278.00	11947.00	19150	20231020	-50.70	8650	20240624	9.13	14800	-36.22	20240117	8650	9.13	20240624	17260	-45.31	20231023	8650	9.13	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
56	20241023	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	-120	5	-1.25	22788950	2399	1.08	9520	9520	9470	12480	6720	9600	9491.68	0.10	0	295	10193	9896	9613	9316	9033	10045	9465	80	2880	500	6330	10	1	15980000	1515	34.10	0.79	06	0.02	278.00	11947.00	19150	20231020	-50.50	8650	20240624	9.60	14800	-35.95	20240117	8650	9.60	20240624	17260	-45.08	20231023	8650	9.60	20240624	0.43	N	030960	500	79 억		15248	N	N	0	N	00	N
57	20241022	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	220	2	2.35	2127535350	219572	1408.78	9380	9910	9330	12190	6570	9380	9689.48	0.12	0	-4104	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1534	34.53	0.80	06	1.37	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	17260	-44.38	20231023	8650	10.98	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
58	20241022	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	130	2	1.39	2027391730	209104	1341.61	9380	9910	9330	12190	6570	9380	9695.61	0.12	0	-4900	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1520	34.21	0.80	06	1.31	278.00	11947.00	19150	20231020	-50.34	8650	20240624	9.94	14800	-35.74	20240117	8650	9.94	20240624	17260	-44.90	20231023	8650	9.94	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
59	20241022	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	140	2	1.49	1992497430	205438	1318.09	9380	9910	9330	12190	6570	9380	9698.78	0.12	0	-5747	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1521	34.24	0.80	06	1.29	278.00	11947.00	19150	20231020	-50.29	8650	20240624	10.06	14800	-35.68	20240117	8650	10.06	20240624	17260	-44.84	20231023	8650	10.06	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
60	20241022	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	140	2	1.49	1898154810	195493	1254.29	9380	9910	9330	12190	6570	9380	9709.58	0.12	0	-6657	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1521	34.24	0.80	06	1.22	278.00	11947.00	19150	20231020	-50.29	8650	20240624	10.06	14800	-35.68	20240117	8650	10.06	20240624	17260	-44.84	20231023	8650	10.06	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
61	20241022	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	80	2	0.85	1859920110	191470	1228.47	9380	9910	9330	12190	6570	9380	9713.90	0.12	0	-6725	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1512	34.03	0.79	06	1.20	278.00	11947.00	19150	20231020	-50.60	8650	20240624	9.36	14800	-36.08	20240117	8650	9.36	20240624	17260	-45.19	20231023	8650	9.36	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
62	20241022	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9530	150	2	1.60	1733478420	178136	1142.92	9380	9910	9330	12190	6570	9380	9731.21	0.12	0	-9091	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1523	34.28	0.80	06	1.11	278.00	11947.00	19150	20231020	-50.23	8650	20240624	10.17	14800	-35.61	20240117	8650	10.17	20240624	17260	-44.79	20231023	8650	10.17	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
63	20241022	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	260	2	2.77	1355990230	138985	891.73	9380	9910	9330	12190	6570	9380	9756.38	0.12	0	-10771	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1540	34.68	0.81	06	0.87	278.00	11947.00	19150	20231020	-49.66	8650	20240624	11.45	14800	-34.86	20240117	8650	11.45	20240624	17260	-44.15	20231023	8650	11.45	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
64	20241022	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	60	2	0.64	1791640	191	1.23	9380	9440	9380	12190	6570	9380	9380.31	0.12	0	-91	9633	9506	9413	9286	9193	9570	9350	80	2810	500	6190	10	1	15980000	1509	33.96	0.79	06	0.00	278.00	11947.00	19150	20231020	-50.70	8650	20240624	9.13	14800	-36.22	20240117	8650	9.13	20240624	17260	-45.31	20231023	8650	9.13	20240624	0.43	N	030960	500	79 억		19285	N	N	0	N	00	N
65	20241021	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-50	5	-0.53	144704290	15446	31.31	9350	9540	9320	12250	6610	9430	9368.32	0.11	0	928	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1499	33.74	0.79	06	0.10	278.00	11947.00	19150	20231020	-51.02	8650	20240624	8.44	14800	-36.62	20240117	8650	8.44	20240624	17260	-45.65	20231023	8650	8.44	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
66	20241021	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-60	5	-0.64	129128110	13783	27.94	9350	9540	9320	12250	6610	9430	9368.65	0.11	0	1337	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1497	33.71	0.78	06	0.09	278.00	11947.00	19150	20231020	-51.07	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	17260	-45.71	20231023	8650	8.32	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
67	20241021	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9360	-70	5	-0.74	102248480	10906	22.11	9350	9540	9340	12250	6610	9430	9375.43	0.11	0	1086	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1496	33.67	0.78	06	0.07	278.00	11947.00	19150	20231020	-51.12	8650	20240624	8.21	14800	-36.76	20240117	8650	8.21	20240624	17260	-45.77	20231023	8650	8.21	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
68	20241021	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	-10	5	-0.11	93165510	9936	20.14	9350	9540	9340	12250	6610	9430	9376.56	0.11	0	1091	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1505	33.88	0.79	06	0.06	278.00	11947.00	19150	20231020	-50.81	8650	20240624	8.90	14800	-36.35	20240117	8650	8.90	20240624	17260	-45.42	20231023	8650	8.90	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
69	20241021	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	-40	5	-0.42	77076520	8220	16.66	9350	9540	9340	12250	6610	9430	9376.71	0.11	0	1028	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1501	33.78	0.79	06	0.05	278.00	11947.00	19150	20231020	-50.97	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	17260	-45.60	20231023	8650	8.55	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
70	20241021	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	-40	5	-0.42	65350450	6968	14.13	9350	9540	9340	12250	6610	9430	9378.65	0.11	0	945	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1501	33.78	0.79	06	0.04	278.00	11947.00	19150	20231020	-50.97	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	17260	-45.60	20231023	8650	8.55	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
71	20241021	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	-30	5	-0.32	38789990	4130	8.37	9350	9540	9350	12250	6610	9430	9392.25	0.11	0	738	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1502	33.81	0.79	06	0.03	278.00	11947.00	19150	20231020	-50.91	8650	20240624	8.67	14800	-36.49	20240117	8650	8.67	20240624	17260	-45.54	20231023	8650	8.67	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
72	20241021	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-80	5	-0.85	5104330	543	1.10	9350	9540	9350	12250	6610	9430	9400.24	0.11	0	112	9783	9606	9413	9236	9043	9695	9325	80	2820	500	6220	10	1	15980000	1494	33.63	0.78	06	0.00	278.00	11947.00	19150	20231020	-51.17	8650	20240624	8.09	14800	-36.82	20240117	8650	8.09	20240624	17260	-45.83	20231023	8650	8.09	20240624	0.44	N	030960	500	79 억		18356	N	N	0	N	00	N
73	20241018	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	80	2	0.86	462694710	49176	173.24	9290	9590	9220	12150	6550	9350	9408.95	0.06	0	8338	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1507	33.92	0.79	06	0.31	278.00	11947.00	19150	20231020	-50.76	8650	20240624	9.02	14800	-36.28	20240117	8650	9.02	20240624	19150	-50.76	20231020	8650	9.02	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
74	20241018	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	40	2	0.43	441953080	46976	165.49	9290	9590	9220	12150	6550	9350	9408.06	0.06	0	7853	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1501	33.78	0.79	06	0.29	278.00	11947.00	19150	20231020	-50.97	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	19150	-50.97	20231020	8650	8.55	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
75	20241018	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	160	2	1.71	346659810	36873	129.90	9290	9590	9220	12150	6550	9350	9401.45	0.06	0	6164	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1520	34.21	0.80	06	0.23	278.00	11947.00	19150	20231020	-50.34	8650	20240624	9.94	14800	-35.74	20240117	8650	9.94	20240624	19150	-50.34	20231020	8650	9.94	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
76	20241018	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9530	180	2	1.93	277211780	29583	104.22	9290	9530	9220	12150	6550	9350	9370.64	0.06	0	4920	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1523	34.28	0.80	06	0.19	278.00	11947.00	19150	20231020	-50.23	8650	20240624	10.17	14800	-35.61	20240117	8650	10.17	20240624	19150	-50.23	20231020	8650	10.17	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
77	20241018	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	140	2	1.50	215815700	23112	81.42	9290	9500	9220	12150	6550	9350	9337.82	0.06	0	2068	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1517	34.14	0.79	06	0.14	278.00	11947.00	19150	20231020	-50.44	8650	20240624	9.71	14800	-35.88	20240117	8650	9.71	20240624	19150	-50.44	20231020	8650	9.71	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
78	20241018	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	40	2	0.43	162390080	17446	61.46	9290	9420	9220	12150	6550	9350	9308.16	0.06	0	531	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1501	33.78	0.79	06	0.11	278.00	11947.00	19150	20231020	-50.97	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	19150	-50.97	20231020	8650	8.55	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
79	20241018	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	40	2	0.43	70906340	7623	26.85	9290	9420	9250	12150	6550	9350	9301.63	0.06	0	-561	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1501	33.78	0.79	06	0.05	278.00	11947.00	19150	20231020	-50.97	8650	20240624	8.55	14800	-36.55	20240117	8650	8.55	20240624	19150	-50.97	20231020	8650	8.55	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
80	20241018	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	20	2	0.21	4089580	438	1.54	9290	9410	9290	12150	6550	9350	9336.94	0.06	0	35	9536	9442	9396	9302	9256	9420	9280	80	2800	500	6170	10	1	15980000	1497	33.71	0.78	06	0.00	278.00	11947.00	19150	20231020	-51.07	8650	20240624	8.32	14800	-36.69	20240117	8650	8.32	20240624	19150	-51.07	20231020	8650	8.32	20240624	0.43	N	030960	500	79 억		10201	N	N	0	N	00	N
81	20241017	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-110	5	-1.16	263660160	28039	83.32	9370	9490	9350	12290	6630	9460	9403.55	0.05	0	2482	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1494	33.63	0.78	06	0.18	278.00	11947.00	19150	20231020	-51.17	8650	20240624	8.09	14800	-36.82	20240117	8650	8.09	20240624	19150	-51.17	20231020	8650	8.09	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
82	20241017	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	-50	5	-0.53	246651210	26221	77.91	9370	9490	9350	12290	6630	9460	9406.63	0.05	0	2841	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1504	33.85	0.79	06	0.16	278.00	11947.00	19150	20231020	-50.86	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	19150	-50.86	20231020	8650	8.79	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
83	20241017	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	0	3	0.00	211100100	22436	66.67	9370	9490	9350	12290	6630	9460	9408.99	0.05	0	2512	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1512	34.03	0.79	06	0.14	278.00	11947.00	19150	20231020	-50.60	8650	20240624	9.36	14800	-36.08	20240117	8650	9.36	20240624	19150	-50.60	20231020	8650	9.36	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
84	20241017	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	0	3	0.00	183271730	19479	57.88	9370	9490	9350	12290	6630	9460	9408.68	0.05	0	2515	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1512	34.03	0.79	06	0.12	278.00	11947.00	19150	20231020	-50.60	8650	20240624	9.36	14800	-36.08	20240117	8650	9.36	20240624	19150	-50.60	20231020	8650	9.36	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
85	20241017	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	-50	5	-0.53	153262480	16286	48.39	9370	9490	9370	12290	6630	9460	9410.69	0.05	0	1760	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1504	33.85	0.79	06	0.10	278.00	11947.00	19150	20231020	-50.86	8650	20240624	8.79	14800	-36.42	20240117	8650	8.79	20240624	19150	-50.86	20231020	8650	8.79	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
86	20241017	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9380	-80	5	-0.85	135987840	14445	42.92	9370	9490	9370	12290	6630	9460	9414.18	0.05	0	1714	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1499	33.74	0.79	06	0.09	278.00	11947.00	19150	20231020	-51.02	8650	20240624	8.44	14800	-36.62	20240117	8650	8.44	20240624	19150	-51.02	20231020	8650	8.44	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
87	20241017	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	20	2	0.21	103354850	10981	32.63	9370	9490	9370	12290	6630	9460	9412.15	0.05	0	2139	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1515	34.10	0.79	06	0.07	278.00	11947.00	19150	20231020	-50.50	8650	20240624	9.60	14800	-35.95	20240117	8650	9.60	20240624	19150	-50.50	20231020	8650	9.60	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
88	20241017	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-30	5	-0.32	45323450	4834	14.36	9370	9430	9370	12290	6630	9460	9375.97	0.05	0	2290	9793	9626	9513	9346	9233	9710	9430	80	2830	500	6240	10	1	15980000	1507	33.92	0.79	06	0.03	278.00	11947.00	19150	20231020	-50.76	8650	20240624	9.02	14800	-36.28	20240117	8650	9.02	20240624	19150	-50.76	20231020	8650	9.02	20240624	0.43	N	030960	500	79 억		7719	N	N	0	N	00	N
89	20241016	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	30	2	0.32	317550090	33432	85.64	9430	9680	9400	12250	6610	9430	9498.39	0.07	0	-3376	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1512	34.03	0.79	06	0.21	278.00	11947.00	19150	20231020	-50.60	8650	20240624	9.36	14800	-36.08	20240117	8650	9.36	20240624	19150	-50.60	20231020	8650	9.36	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
90	20241016	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	0	3	0.00	291531410	30679	78.59	9430	9680	9400	12250	6610	9430	9502.64	0.07	0	-3169	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1507	33.92	0.79	06	0.19	278.00	11947.00	19150	20231020	-50.76	8650	20240624	9.02	14800	-36.28	20240117	8650	9.02	20240624	19150	-50.76	20231020	8650	9.02	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
91	20241016	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	0	3	0.00	246670390	25916	66.39	9430	9680	9420	12250	6610	9430	9518.07	0.07	0	-2027	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1507	33.92	0.79	06	0.16	278.00	11947.00	19150	20231020	-50.76	8650	20240624	9.02	14800	-36.28	20240117	8650	9.02	20240624	19150	-50.76	20231020	8650	9.02	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
92	20241016	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	10	2	0.11	211028500	22139	56.71	9430	9680	9430	12250	6610	9430	9531.98	0.07	0	-1820	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1509	33.96	0.79	06	0.14	278.00	11947.00	19150	20231020	-50.70	8650	20240624	9.13	14800	-36.22	20240117	8650	9.13	20240624	19150	-50.70	20231020	8650	9.13	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
93	20241016	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	10	2	0.11	196259160	20576	52.71	9430	9680	9430	12250	6610	9430	9538.26	0.07	0	-1583	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1509	33.96	0.79	06	0.13	278.00	11947.00	19150	20231020	-50.70	8650	20240624	9.13	14800	-36.22	20240117	8650	9.13	20240624	19150	-50.70	20231020	8650	9.13	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
94	20241016	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	70	2	0.74	155973880	16321	41.81	9430	9680	9430	12250	6610	9430	9556.64	0.07	0	-924	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1518	34.17	0.80	06	0.10	278.00	11947.00	19150	20231020	-50.39	8650	20240624	9.83	14800	-35.81	20240117	8650	9.83	20240624	19150	-50.39	20231020	8650	9.83	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
95	20241016	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9530	100	2	1.06	147416420	15420	39.50	9430	9680	9430	12250	6610	9430	9560.08	0.07	0	-845	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1523	34.28	0.80	06	0.10	278.00	11947.00	19150	20231020	-50.23	8650	20240624	10.17	14800	-35.61	20240117	8650	10.17	20240624	19150	-50.23	20231020	8650	10.17	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
96	20241016	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	170	2	1.80	96867900	10112	25.90	9430	9680	9430	12250	6610	9430	9579.50	0.07	0	-757	9803	9616	9513	9326	9223	9565	9275	80	2820	500	6220	10	1	15980000	1534	34.53	0.80	06	0.06	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.43	N	030960	500	79 억		10960	N	N	0	N	00	N
97	20241015	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-190	5	-1.98	370340310	38900	249.34	9670	9700	9410	12500	6740	9620	9521.38	0.08	0	-1995	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1507	33.92	0.79	06	0.24	278.00	11947.00	19150	20231020	-50.76	8650	20240624	9.02	14800	-36.28	20240117	8650	9.02	20240624	19150	-50.76	20231020	8650	9.02	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
98	20241015	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	-120	5	-1.25	303929060	31868	204.27	9670	9700	9450	12500	6740	9620	9537.12	0.08	0	-1631	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1518	34.17	0.80	06	0.20	278.00	11947.00	19150	20231020	-50.39	8650	20240624	9.83	14800	-35.81	20240117	8650	9.83	20240624	19150	-50.39	20231020	8650	9.83	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
99	20241015	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-100	5	-1.04	190294150	19893	127.51	9670	9700	9500	12500	6740	9620	9565.88	0.08	0	-1093	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1521	34.24	0.80	06	0.12	278.00	11947.00	19150	20231020	-50.29	8650	20240624	10.06	14800	-35.68	20240117	8650	10.06	20240624	19150	-50.29	20231020	8650	10.06	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
100	20241015	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	-50	5	-0.52	170367700	17802	114.11	9670	9700	9500	12500	6740	9620	9570.14	0.08	0	-1128	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1529	34.42	0.80	06	0.11	278.00	11947.00	19150	20231020	-50.03	8650	20240624	10.64	14800	-35.34	20240117	8650	10.64	20240624	19150	-50.03	20231020	8650	10.64	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
101	20241015	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-70	5	-0.73	145983010	15257	97.80	9670	9700	9500	12500	6740	9620	9568.26	0.08	0	269	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1526	34.35	0.80	06	0.10	278.00	11947.00	19150	20231020	-50.13	8650	20240624	10.40	14800	-35.47	20240117	8650	10.40	20240624	19150	-50.13	20231020	8650	10.40	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
102	20241015	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	0	3	0.00	108845190	11370	72.88	9670	9700	9500	12500	6740	9620	9573.02	0.08	0	189	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1537	34.60	0.81	06	0.07	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
103	20241015	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-70	5	-0.73	95287300	9959	63.84	9670	9700	9500	12500	6740	9620	9567.96	0.08	0	419	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1526	34.35	0.80	06	0.06	278.00	11947.00	19150	20231020	-50.13	8650	20240624	10.40	14800	-35.47	20240117	8650	10.40	20240624	19150	-50.13	20231020	8650	10.40	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
104	20241015	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	0	3	0.00	1138050	118	0.76	9670	9670	9620	12500	6740	9620	9644.49	0.08	0	-23	9840	9730	9670	9560	9500	9700	9530	80	2880	500	6340	10	1	15980000	1537	34.60	0.81	06	0.00	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.44	N	030960	500	79 억		13574	N	N	0	N	00	N
105	20241014	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-50	5	-0.52	146869490	15204	33.55	9670	9780	9610	12570	6770	9670	9659.92	0.09	0	-692	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1537	34.60	0.81	06	0.10	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
106	20241014	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-20	5	-0.21	134216010	13889	30.65	9670	9780	9610	12570	6770	9670	9663.48	0.09	0	-553	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1542	34.71	0.81	06	0.09	278.00	11947.00	19150	20231020	-49.61	8650	20240624	11.56	14800	-34.80	20240117	8650	11.56	20240624	19150	-49.61	20231020	8650	11.56	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
107	20241014	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	-30	5	-0.31	98689160	10198	22.50	9670	9780	9620	12570	6770	9670	9677.31	0.09	0	-140	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1540	34.68	0.81	06	0.06	278.00	11947.00	19150	20231020	-49.66	8650	20240624	11.45	14800	-34.86	20240117	8650	11.45	20240624	19150	-49.66	20231020	8650	11.45	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
108	20241014	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	0	3	0.00	90740630	9375	20.69	9670	9780	9620	12570	6770	9670	9679.00	0.09	0	-106	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1545	34.78	0.81	06	0.06	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
109	20241014	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	0	3	0.00	78091820	8061	17.79	9670	9780	9640	12570	6770	9670	9687.61	0.09	0	-210	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1545	34.78	0.81	06	0.05	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
110	20241014	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-20	5	-0.21	70246040	7248	15.99	9670	9780	9640	12570	6770	9670	9691.78	0.09	0	-139	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1542	34.71	0.81	06	0.05	278.00	11947.00	19150	20231020	-49.61	8650	20240624	11.56	14800	-34.80	20240117	8650	11.56	20240624	19150	-49.61	20231020	8650	11.56	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
111	20241014	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	0	3	0.00	57129190	5890	13.00	9670	9780	9640	12570	6770	9670	9699.35	0.09	0	-235	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1545	34.78	0.81	06	0.04	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
112	20241014	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	70	2	0.72	9014220	933	2.06	9670	9740	9640	12570	6770	9670	9661.54	0.09	0	81	9976	9822	9696	9542	9416	9900	9620	80	2900	500	6380	10	1	15980000	1556	35.04	0.82	06	0.01	278.00	11947.00	19150	20231020	-49.14	8650	20240624	12.60	14800	-34.19	20240117	8650	12.60	20240624	19150	-49.14	20231020	8650	12.60	20240624	0.45	N	030960	500	79 억		14266	N	N	0	N	00	N
113	20241011	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	110	2	1.15	438392530	45223	211.51	9570	9850	9570	12420	6700	9560	9695.70	0.10	0	-2311	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1545	34.78	0.81	06	0.28	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
114	20241011	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	150	2	1.57	405449070	41822	195.60	9570	9850	9570	12420	6700	9560	9696.45	0.10	0	-2631	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1552	34.93	0.81	06	0.26	278.00	11947.00	19150	20231020	-49.30	8650	20240624	12.25	14800	-34.39	20240117	8650	12.25	20240624	19150	-49.30	20231020	8650	12.25	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
115	20241011	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	110	2	1.15	319233070	32948	154.10	9570	9850	9570	12420	6700	9560	9691.21	0.10	0	-2793	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1545	34.78	0.81	06	0.21	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
116	20241011	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	90	2	0.94	290925280	30009	140.35	9570	9850	9570	12420	6700	9560	9697.14	0.10	0	-3004	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1542	34.71	0.81	06	0.19	278.00	11947.00	19150	20231020	-49.61	8650	20240624	11.56	14800	-34.80	20240117	8650	11.56	20240624	19150	-49.61	20231020	8650	11.56	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
117	20241011	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	100	2	1.05	267448320	27571	128.95	9570	9850	9570	12420	6700	9560	9703.23	0.10	0	-3001	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1544	34.75	0.81	06	0.17	278.00	11947.00	19150	20231020	-49.56	8650	20240624	11.68	14800	-34.73	20240117	8650	11.68	20240624	19150	-49.56	20231020	8650	11.68	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
118	20241011	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	90	2	0.94	240367770	24764	115.82	9570	9850	9570	12420	6700	9560	9709.69	0.10	0	-2510	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1542	34.71	0.81	06	0.15	278.00	11947.00	19150	20231020	-49.61	8650	20240624	11.56	14800	-34.80	20240117	8650	11.56	20240624	19150	-49.61	20231020	8650	11.56	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
119	20241011	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	180	2	1.88	204535240	21056	98.48	9570	9850	9570	12420	6700	9560	9718.04	0.10	0	-2467	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1556	35.04	0.82	06	0.13	278.00	11947.00	19150	20231020	-49.14	8650	20240624	12.60	14800	-34.19	20240117	8650	12.60	20240624	19150	-49.14	20231020	8650	12.60	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
120	20241011	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	80	2	0.84	6912350	722	3.38	9570	9650	9570	12420	6700	9560	9620.06	0.10	0	-34	9746	9652	9606	9512	9466	9630	9490	80	2860	500	6300	10	1	15980000	1540	34.68	0.81	06	0.00	278.00	11947.00	19150	20231020	-49.66	8650	20240624	11.45	14800	-34.86	20240117	8650	11.45	20240624	19150	-49.66	20231020	8650	11.45	20240624	0.45	N	030960	500	79 억		16596	N	N	0	N	00	N
121	20241010	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-60	5	-0.62	201830940	20989	105.33	9580	9700	9560	12500	6740	9620	9615.99	0.10	0	374	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1528	34.39	0.80	06	0.13	278.00	11947.00	19150	20231020	-50.08	8650	20240624	10.52	14800	-35.41	20240117	8650	10.52	20240624	19150	-50.08	20231020	8650	10.52	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
122	20241010	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	0	3	0.00	188270520	19571	98.22	9580	9700	9570	12500	6740	9620	9619.87	0.10	0	443	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1537	34.60	0.81	06	0.12	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
123	20241010	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-10	5	-0.10	175747280	18264	91.66	9580	9700	9580	12500	6740	9620	9622.66	0.10	0	167	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1536	34.57	0.80	06	0.11	278.00	11947.00	19150	20231020	-49.82	8650	20240624	11.10	14800	-35.07	20240117	8650	11.10	20240624	19150	-49.82	20231020	8650	11.10	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
124	20241010	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-20	5	-0.21	140104460	14549	73.02	9580	9700	9580	12500	6740	9620	9630.11	0.10	0	609	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1534	34.53	0.80	06	0.09	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
125	20241010	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	20	2	0.21	127710190	13258	66.54	9580	9700	9580	12500	6740	9620	9633.08	0.10	0	458	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1540	34.68	0.81	06	0.08	278.00	11947.00	19150	20231020	-49.66	8650	20240624	11.45	14800	-34.86	20240117	8650	11.45	20240624	19150	-49.66	20231020	8650	11.45	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
126	20241010	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	0	3	0.00	86782340	8999	45.16	9580	9700	9580	12500	6740	9620	9644.65	0.10	0	583	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1537	34.60	0.81	06	0.06	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
127	20241010	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	60	2	0.62	60278360	6250	31.37	9580	9700	9580	12500	6740	9620	9646.22	0.10	0	380	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1547	34.82	0.81	06	0.04	278.00	11947.00	19150	20231020	-49.45	8650	20240624	11.91	14800	-34.59	20240117	8650	11.91	20240624	19150	-49.45	20231020	8650	11.91	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
128	20241010	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	60	2	0.62	18054220	1871	9.39	9580	9690	9580	12500	6740	9620	9657.53	0.10	0	-12	9866	9742	9676	9552	9486	9710	9520	80	2880	500	6340	10	1	15980000	1547	34.82	0.81	06	0.01	278.00	11947.00	19150	20231020	-49.45	8650	20240624	11.91	14800	-34.59	20240117	8650	11.91	20240624	19150	-49.45	20231020	8650	11.91	20240624	0.46	N	030960	500	79 억		16222	N	N	0	N	00	N
129	20241008	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-60	5	-0.62	191421190	19777	56.54	9800	9800	9610	12580	6780	9680	9679.03	0.12	0	-3342	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1537	34.60	0.81	06	0.12	278.00	11947.00	19150	20231020	-49.77	8650	20240624	11.21	14800	-35.00	20240117	8650	11.21	20240624	19150	-49.77	20231020	8650	11.21	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
130	20241008	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	0	3	0.00	180055980	18597	53.16	9800	9800	9610	12580	6780	9680	9681.99	0.12	0	-3280	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1547	34.82	0.81	06	0.12	278.00	11947.00	19150	20231020	-49.45	8650	20240624	11.91	14800	-34.59	20240117	8650	11.91	20240624	19150	-49.45	20231020	8650	11.91	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
131	20241008	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	10	2	0.10	133590890	13781	39.40	9800	9800	9620	12580	6780	9680	9693.85	0.12	0	-2106	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1548	34.86	0.81	06	0.09	278.00	11947.00	19150	20231020	-49.40	8650	20240624	12.02	14800	-34.53	20240117	8650	12.02	20240624	19150	-49.40	20231020	8650	12.02	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
132	20241008	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9650	-30	5	-0.31	118105450	12176	34.81	9800	9800	9620	12580	6780	9680	9699.86	0.12	0	-1247	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1542	34.71	0.81	06	0.08	278.00	11947.00	19150	20231020	-49.61	8650	20240624	11.56	14800	-34.80	20240117	8650	11.56	20240624	19150	-49.61	20231020	8650	11.56	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
133	20241008	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-20	5	-0.21	102580920	10567	30.21	9800	9800	9650	12580	6780	9680	9707.67	0.12	0	-540	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1544	34.75	0.81	06	0.07	278.00	11947.00	19150	20231020	-49.56	8650	20240624	11.68	14800	-34.73	20240117	8650	11.68	20240624	19150	-49.56	20231020	8650	11.68	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
134	20241008	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	10	2	0.10	93584720	9637	27.55	9800	9800	9650	12580	6780	9680	9710.98	0.12	0	-319	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1548	34.86	0.81	06	0.06	278.00	11947.00	19150	20231020	-49.40	8650	20240624	12.02	14800	-34.53	20240117	8650	12.02	20240624	19150	-49.40	20231020	8650	12.02	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
135	20241008	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9710	30	2	0.31	62096590	6387	18.26	9800	9800	9650	12580	6780	9680	9722.34	0.12	0	280	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1552	34.93	0.81	06	0.04	278.00	11947.00	19150	20231020	-49.30	8650	20240624	12.25	14800	-34.39	20240117	8650	12.25	20240624	19150	-49.30	20231020	8650	12.25	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
136	20241008	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	80	2	0.83	9895330	1012	2.89	9800	9800	9720	12580	6780	9680	9777.99	0.12	0	-455	9813	9746	9633	9566	9453	9780	9600	80	2900	500	6380	10	1	15980000	1560	35.11	0.82	06	0.01	278.00	11947.00	19150	20231020	-49.03	8650	20240624	12.83	14800	-34.05	20240117	8650	12.83	20240624	19150	-49.03	20231020	8650	12.83	20240624	0.47	N	030960	500	79 억		19486	N	N	0	N	00	N
137	20241007	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9680	130	2	1.36	323850370	33799	118.29	9590	9700	9520	12410	6690	9550	9581.54	0.05	0	12326	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1547	34.82	0.81	06	0.21	278.00	11947.00	19150	20231020	-49.45	8650	20240624	11.91	14800	-34.59	20240117	8650	11.91	20240624	19150	-49.45	20231020	8650	11.91	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
138	20241007	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9690	140	2	1.47	299106940	31242	109.34	9590	9690	9520	12410	6690	9550	9573.90	0.05	0	11690	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1548	34.86	0.81	06	0.20	278.00	11947.00	19150	20231020	-49.40	8650	20240624	12.02	14800	-34.53	20240117	8650	12.02	20240624	19150	-49.40	20231020	8650	12.02	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
139	20241007	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	50	2	0.52	196404670	20562	71.96	9590	9600	9520	12410	6690	9550	9551.83	0.05	0	4975	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1534	34.53	0.80	06	0.13	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
140	20241007	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-10	5	-0.10	167470510	17538	61.38	9590	9600	9520	12410	6690	9550	9549.01	0.05	0	3428	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1524	34.32	0.80	06	0.11	278.00	11947.00	19150	20231020	-50.18	8650	20240624	10.29	14800	-35.54	20240117	8650	10.29	20240624	19150	-50.18	20231020	8650	10.29	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
141	20241007	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-10	5	-0.10	145026030	15187	53.15	9590	9600	9520	12410	6690	9550	9549.35	0.05	0	3422	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1524	34.32	0.80	06	0.10	278.00	11947.00	19150	20231020	-50.18	8650	20240624	10.29	14800	-35.54	20240117	8650	10.29	20240624	19150	-50.18	20231020	8650	10.29	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
142	20241007	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	30	2	0.31	120405010	12608	44.13	9590	9600	9520	12410	6690	9550	9549.89	0.05	0	4459	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1531	34.46	0.80	06	0.08	278.00	11947.00	19150	20231020	-49.97	8650	20240624	10.75	14800	-35.27	20240117	8650	10.75	20240624	19150	-49.97	20231020	8650	10.75	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
143	20241007	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	0	3	0.00	102580520	10743	37.60	9590	9600	9520	12410	6690	9550	9548.59	0.05	0	4433	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1526	34.35	0.80	06	0.07	278.00	11947.00	19150	20231020	-50.13	8650	20240624	10.40	14800	-35.47	20240117	8650	10.40	20240624	19150	-50.13	20231020	8650	10.40	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
144	20241007	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	50	2	0.52	4664050	488	1.71	9590	9600	9550	12410	6690	9550	9558.04	0.05	0	137	9756	9652	9596	9492	9436	9625	9465	80	2860	500	6300	10	1	15980000	1534	34.53	0.80	06	0.00	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.44	N	030960	500	79 억		7352	N	N	0	N	00	N
145	20241004	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	-40	5	-0.42	263441910	27440	22.49	9690	9700	9540	12460	6720	9590	9600.76	0.06	0	-2236	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1526	34.35	0.80	06	0.17	278.00	11947.00	19150	20231020	-50.13	8650	20240624	10.40	14800	-35.47	20240117	8650	10.40	20240624	19150	-50.13	20231020	8650	10.40	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
146	20241004	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	-10	5	-0.10	225941990	23517	19.27	9690	9700	9540	12460	6720	9590	9607.64	0.06	0	-2398	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1531	34.46	0.80	06	0.15	278.00	11947.00	19150	20231020	-49.97	8650	20240624	10.75	14800	-35.27	20240117	8650	10.75	20240624	19150	-49.97	20231020	8650	10.75	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
147	20241004	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	20	2	0.21	202160000	21037	17.24	9690	9700	9540	12460	6720	9590	9609.78	0.06	0	-2664	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1536	34.57	0.80	06	0.13	278.00	11947.00	19150	20231020	-49.82	8650	20240624	11.10	14800	-35.07	20240117	8650	11.10	20240624	19150	-49.82	20231020	8650	11.10	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
148	20241004	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	80	2	0.83	185680980	19327	15.84	9690	9700	9540	12460	6720	9590	9607.38	0.06	0	-3039	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1545	34.78	0.81	06	0.12	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
149	20241004	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	20	2	0.21	148535130	15487	12.69	9690	9690	9540	12460	6720	9590	9590.96	0.06	0	-1582	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1536	34.57	0.80	06	0.10	278.00	11947.00	19150	20231020	-49.82	8650	20240624	11.10	14800	-35.07	20240117	8650	11.10	20240624	19150	-49.82	20231020	8650	11.10	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
150	20241004	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	0	3	0.00	124294440	12963	10.62	9690	9690	9540	12460	6720	9590	9588.40	0.06	0	-1407	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1532	34.50	0.80	06	0.08	278.00	11947.00	19150	20231020	-49.92	8650	20240624	10.87	14800	-35.20	20240117	8650	10.87	20240624	19150	-49.92	20231020	8650	10.87	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
151	20241004	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	0	3	0.00	84238180	8787	7.20	9690	9690	9540	12460	6720	9590	9586.67	0.06	0	-1467	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1532	34.50	0.80	06	0.05	278.00	11947.00	19150	20231020	-49.92	8650	20240624	10.87	14800	-35.20	20240117	8650	10.87	20240624	19150	-49.92	20231020	8650	10.87	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
152	20241004	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	10	2	0.10	14931910	1559	1.28	9690	9690	9540	12460	6720	9590	9577.52	0.06	0	221	10350	9970	9770	9390	9190	9870	9290	80	2870	500	6320	10	1	15980000	1534	34.53	0.80	06	0.01	278.00	11947.00	19150	20231020	-49.87	8650	20240624	10.98	14800	-35.14	20240117	8650	10.98	20240624	19150	-49.87	20231020	8650	10.98	20240624	0.43	N	030960	500	79 억		9582	N	N	0	N	00	N
153	20241002	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-380	5	-3.81	1191167650	120916	116.01	10100	10150	9570	12960	6980	9970	9851.29	0.28	0	-35883	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1532	34.50	0.80	06	0.76	278.00	11947.00	19150	20231020	-49.92	8650	20240624	10.87	14800	-35.20	20240117	8650	10.87	20240624	19150	-49.92	20231020	8650	10.87	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
154	20241002	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	-360	5	-3.61	1122752740	113789	109.17	10100	10150	9570	12960	6980	9970	9866.91	0.28	0	-35408	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1536	34.57	0.80	06	0.71	278.00	11947.00	19150	20231020	-49.82	8650	20240624	11.10	14800	-35.07	20240117	8650	11.10	20240624	19150	-49.82	20231020	8650	11.10	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
155	20241002	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	-300	5	-3.01	1040507700	105252	100.98	10100	10150	9570	12960	6980	9970	9885.82	0.28	0	-31321	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1545	34.78	0.81	06	0.66	278.00	11947.00	19150	20231020	-49.50	8650	20240624	11.79	14800	-34.66	20240117	8650	11.79	20240624	19150	-49.50	20231020	8650	11.79	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
156	20241002	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	-310	5	-3.11	999105340	100976	96.88	10100	10150	9570	12960	6980	9970	9894.43	0.28	0	-30218	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1544	34.75	0.81	06	0.63	278.00	11947.00	19150	20231020	-49.56	8650	20240624	11.68	14800	-34.73	20240117	8650	11.68	20240624	19150	-49.56	20231020	8650	11.68	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
157	20241002	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-220	5	-2.21	903993530	91150	87.45	10100	10150	9570	12960	6980	9970	9917.61	0.28	0	-27904	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1558	35.07	0.82	06	0.57	278.00	11947.00	19150	20231020	-49.09	8650	20240624	12.72	14800	-34.12	20240117	8650	12.72	20240624	19150	-49.09	20231020	8650	12.72	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
158	20241002	110337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-270	5	-2.71	825501760	83070	79.70	10100	10150	9570	12960	6980	9970	9937.40	0.28	0	-22744	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1550	34.89	0.81	06	0.52	278.00	11947.00	19150	20231020	-49.35	8650	20240624	12.14	14800	-34.46	20240117	8650	12.14	20240624	19150	-49.35	20231020	8650	12.14	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
159	20241002	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-70	5	-0.70	627016330	62622	60.08	10100	10150	9840	12960	6980	9970	10012.76	0.28	0	-15223	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1582	35.61	0.83	06	0.39	278.00	11947.00	19150	20231020	-48.30	8650	20240624	14.45	14800	-33.11	20240117	8650	14.45	20240624	19150	-48.30	20231020	8650	14.45	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N
160	20241002	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	160	2	1.60	127129710	12575	12.06	10100	10150	10070	12960	6980	9970	10110.46	0.28	0	-1171	10336	10152	10006	9822	9676	10080	9750	80	2990	500	6580	10	1	15980000	1619	36.44	0.85	06	0.08	278.00	11947.00	19150	20231020	-47.10	8650	20240624	17.11	14800	-31.55	20240117	8650	17.11	20240624	19150	-47.10	20231020	8650	17.11	20240624	0.42	N	030960	500	79 억		45339	N	N	0	N	00	N