KissMeData/384470/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	161341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	120	2	1.57	354544310	46356	117.76	7750	7820	7420	9950	5370	7660	7648.20	1.23	0	20852	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	998	-6.57	8.22	12	0.36	-1184.00	947.00	32700	20231220	-76.21	6670	20240909	16.64	31050	-74.94	20240110	6670	16.64	20240909	32700	-76.21	20231220	6670	16.64	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
3	20241031	151403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	80	2	1.04	340287180	44518	113.09	7750	7820	7420	9950	5370	7660	7643.81	1.23	0	19425	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	993	-6.54	8.17	12	0.35	-1184.00	947.00	32700	20231220	-76.33	6670	20240909	16.04	31050	-75.07	20240110	6670	16.04	20240909	32700	-76.33	20231220	6670	16.04	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
4	20241031	141359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	130	2	1.70	298967450	39213	99.62	7750	7790	7420	9950	5370	7660	7624.19	1.23	0	18220	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	1000	-6.58	8.23	12	0.31	-1184.00	947.00	32700	20231220	-76.18	6670	20240909	16.79	31050	-74.91	20240110	6670	16.79	20240909	32700	-76.18	20231220	6670	16.79	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
5	20241031	131402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	80	2	1.04	259472950	34126	86.69	7750	7750	7420	9950	5370	7660	7603.38	1.23	0	14745	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	993	-6.54	8.17	12	0.27	-1184.00	947.00	32700	20231220	-76.33	6670	20240909	16.04	31050	-75.07	20240110	6670	16.04	20240909	32700	-76.33	20231220	6670	16.04	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
6	20241031	121357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7600	-60	5	-0.78	192054240	25315	64.31	7750	7750	7420	9950	5370	7660	7586.58	1.23	0	7628	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	975	-6.42	8.03	12	0.20	-1184.00	947.00	32700	20231220	-76.76	6670	20240909	13.94	31050	-75.52	20240110	6670	13.94	20240909	32700	-76.76	20231220	6670	13.94	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
7	20241031	111357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	30	2	0.39	157509370	20797	52.83	7750	7750	7420	9950	5370	7660	7573.66	1.23	0	4370	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	987	-6.49	8.12	12	0.16	-1184.00	947.00	32700	20231220	-76.48	6670	20240909	15.29	31050	-75.23	20240110	6670	15.29	20240909	32700	-76.48	20231220	6670	15.29	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
8	20241031	101359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7640	-20	5	-0.26	97098570	12891	32.75	7750	7750	7420	9950	5370	7660	7532.28	1.23	0	380	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	980	-6.45	8.07	12	0.10	-1184.00	947.00	32700	20231220	-76.64	6670	20240909	14.54	31050	-75.39	20240110	6670	14.54	20240909	32700	-76.64	20231220	6670	14.54	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
9	20241031	091357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-160	5	-2.09	42994580	5705	14.49	7750	7750	7500	9950	5370	7660	7536.30	1.23	0	293	7953	7806	7703	7556	7453	7880	7630	64	2290	500	4740	10	1	12832064	962	-6.33	7.92	12	0.04	-1184.00	947.00	32700	20231220	-77.06	6670	20240909	12.44	31050	-75.85	20240110	6670	12.44	20240909	32700	-77.06	20231220	6670	12.44	20240909	0.48	N	384470	500	64 억		157915	N	N	0	N	00	N
10	20241030	161351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7660	50	2	0.66	296210730	38388	63.25	7610	7850	7600	9890	5330	7610	7716.23	1.15	0	10570	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	983	-6.47	8.09	12	0.30	-1184.00	947.00	32700	20231220	-76.57	6670	20240909	14.84	31050	-75.33	20240110	6670	14.84	20240909	32700	-76.57	20231220	6670	14.84	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
11	20241030	151426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	60	2	0.79	291653490	37793	62.27	7610	7850	7600	9890	5330	7610	7717.13	1.15	0	10919	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	984	-6.48	8.10	12	0.29	-1184.00	947.00	32700	20231220	-76.54	6670	20240909	14.99	31050	-75.30	20240110	6670	14.99	20240909	32700	-76.54	20231220	6670	14.99	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
12	20241030	141401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7670	60	2	0.79	262700370	34005	56.03	7610	7850	7600	9890	5330	7610	7725.35	1.15	0	11345	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	984	-6.48	8.10	12	0.27	-1184.00	947.00	32700	20231220	-76.54	6670	20240909	14.99	31050	-75.30	20240110	6670	14.99	20240909	32700	-76.54	20231220	6670	14.99	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
13	20241030	131408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	110	2	1.45	242612860	31379	51.70	7610	7850	7600	9890	5330	7610	7731.70	1.15	0	10911	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	991	-6.52	8.15	12	0.24	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
14	20241030	121425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	110	2	1.45	142257010	18365	30.26	7610	7850	7600	9890	5330	7610	7746.09	1.15	0	6736	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	991	-6.52	8.15	12	0.14	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
15	20241030	111402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7750	140	2	1.84	123517380	15943	26.27	7610	7850	7600	9890	5330	7610	7747.44	1.15	0	5499	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	994	-6.55	8.18	12	0.12	-1184.00	947.00	32700	20231220	-76.30	6670	20240909	16.19	31050	-75.04	20240110	6670	16.19	20240909	32700	-76.30	20231220	6670	16.19	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
16	20241030	101353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	110	2	1.45	103031800	13291	21.90	7610	7850	7600	9890	5330	7610	7752.00	1.15	0	4188	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	991	-6.52	8.15	12	0.10	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
17	20241030	091401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	170	2	2.23	25105670	3272	5.39	7610	7790	7600	9890	5330	7610	7672.88	1.15	0	1540	8043	7826	7613	7396	7183	7720	7290	64	2280	500	4710	10	1	12832064	998	-6.57	8.22	12	0.03	-1184.00	947.00	32700	20231220	-76.21	6670	20240909	16.64	31050	-74.94	20240110	6670	16.64	20240909	32700	-76.21	20231220	6670	16.64	20240909	0.48	N	384470	500	64 억		147345	N	N	0	N	00	N
18	20241029	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	80	2	1.06	463367350	60688	53.59	7620	7830	7400	9780	5280	7530	7635.24	1.09	0	8139	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	977	-6.43	8.04	12	0.47	-1184.00	947.00	32700	20231220	-76.73	6670	20240909	14.09	31050	-75.49	20240110	6670	14.09	20240909	32700	-76.73	20231220	6670	14.09	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
19	20241029	151329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7610	80	2	1.06	450876540	59041	52.14	7620	7830	7400	9780	5280	7530	7636.67	1.09	0	6975	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	977	-6.43	8.04	12	0.46	-1184.00	947.00	32700	20231220	-76.73	6670	20240909	14.09	31050	-75.49	20240110	6670	14.09	20240909	32700	-76.73	20231220	6670	14.09	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
20	20241029	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	30	2	0.40	411881060	53880	47.58	7620	7830	7400	9780	5280	7530	7644.41	1.09	0	3669	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	970	-6.39	7.98	12	0.42	-1184.00	947.00	32700	20231220	-76.88	6670	20240909	13.34	31050	-75.65	20240110	6670	13.34	20240909	32700	-76.88	20231220	6670	13.34	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
21	20241029	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	0	3	0.00	374290720	48881	43.17	7620	7830	7400	9780	5280	7530	7657.18	1.09	0	5952	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	966	-6.36	7.95	12	0.38	-1184.00	947.00	32700	20231220	-76.97	6670	20240909	12.89	31050	-75.75	20240110	6670	12.89	20240909	32700	-76.97	20231220	6670	12.89	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
22	20241029	121318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	50	2	0.66	351534580	45866	40.50	7620	7830	7400	9780	5280	7530	7664.38	1.09	0	4896	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	973	-6.40	8.00	12	0.36	-1184.00	947.00	32700	20231220	-76.82	6670	20240909	13.64	31050	-75.59	20240110	6670	13.64	20240909	32700	-76.82	20231220	6670	13.64	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
23	20241029	111341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7620	90	2	1.20	339909510	44335	39.15	7620	7830	7400	9780	5280	7530	7666.84	1.09	0	5052	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	978	-6.44	8.05	12	0.35	-1184.00	947.00	32700	20231220	-76.70	6670	20240909	14.24	31050	-75.46	20240110	6670	14.24	20240909	32700	-76.70	20231220	6670	14.24	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
24	20241029	101315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	200	2	2.66	221945760	28812	25.44	7620	7830	7490	9780	5280	7530	7703.24	1.09	0	2107	8176	7852	7526	7202	6876	7690	7040	64	2250	500	4660	10	1	12832064	992	-6.53	8.16	12	0.22	-1184.00	947.00	32700	20231220	-76.36	6670	20240909	15.89	31050	-75.10	20240110	6670	15.89	20240909	32700	-76.36	20231220	6670	15.89	20240909	0.52	N	384470	500	64 억		139297	N	N	77	N	00	N
25	20241028	161302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7530	120	2	1.62	834457480	112705	22.82	7550	7850	7200	9630	5190	7410	7403.91	0.96	0	16544	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	966	-6.36	7.95	12	0.88	-1184.00	947.00	32700	20231220	-76.97	6670	20240909	12.89	31050	-75.75	20240110	6670	12.89	20240909	32700	-76.97	20231220	6670	12.89	20240909	0.54	N	384470	500	64 억		122753	N	N	77	N	00	N
26	20241028	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	170	2	2.29	747857420	101285	20.51	7550	7850	7200	9630	5190	7410	7383.69	0.96	0	15995	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	973	-6.40	8.00	12	0.79	-1184.00	947.00	32700	20231220	-76.82	6670	20240909	13.64	31050	-75.59	20240110	6670	13.64	20240909	32700	-76.82	20231220	6670	13.64	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
27	20241028	141316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	40	2	0.54	492998540	67539	13.68	7550	7560	7200	9630	5190	7410	7299.46	0.96	0	14207	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	956	-6.29	7.87	12	0.53	-1184.00	947.00	32700	20231220	-77.22	6670	20240909	11.69	31050	-76.01	20240110	6670	11.69	20240909	32700	-77.22	20231220	6670	11.69	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
28	20241028	131309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7370	-40	5	-0.54	432522190	59377	12.02	7550	7560	7200	9630	5190	7410	7284.34	0.96	0	9958	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	946	-6.22	7.78	12	0.46	-1184.00	947.00	32700	20231220	-77.46	6670	20240909	10.49	31050	-76.26	20240110	6670	10.49	20240909	32700	-77.46	20231220	6670	10.49	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
29	20241028	121310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7320	-90	5	-1.21	381281070	52362	10.60	7550	7560	7200	9630	5190	7410	7281.64	0.96	0	7424	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	939	-6.18	7.73	12	0.41	-1184.00	947.00	32700	20231220	-77.61	6670	20240909	9.75	31050	-76.43	20240110	6670	9.75	20240909	32700	-77.61	20231220	6670	9.75	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
30	20241028	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7250	-160	5	-2.16	321281320	44103	8.93	7550	7560	7200	9630	5190	7410	7284.80	0.96	0	6786	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	930	-6.12	7.66	12	0.34	-1184.00	947.00	32700	20231220	-77.83	6670	20240909	8.70	31050	-76.65	20240110	6670	8.70	20240909	32700	-77.83	20231220	6670	8.70	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
31	20241028	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7300	-110	5	-1.48	251126580	34452	6.98	7550	7560	7200	9630	5190	7410	7289.17	0.96	0	3631	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	937	-6.17	7.71	12	0.27	-1184.00	947.00	32700	20231220	-77.68	6670	20240909	9.45	31050	-76.49	20240110	6670	9.45	20240909	32700	-77.68	20231220	6670	9.45	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
32	20241028	091305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	-20	5	-0.27	75158400	10204	2.07	7550	7560	7260	9630	5190	7410	7365.58	0.96	0	144	9203	8306	7803	6906	6403	8055	6655	64	2220	500	4590	10	1	12832064	948	-6.24	7.80	12	0.08	-1184.00	947.00	32700	20231220	-77.40	6670	20240909	10.79	31050	-76.20	20240110	6670	10.79	20240909	32700	-77.40	20231220	6670	10.79	20240909	0.54	N	384470	500	64 억		122753	N	N	0	N	00	N
33	20241025	161308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-30	5	-0.40	3890706560	493281	3113.95	7670	8700	7300	9670	5210	7440	7887.62	1.49	0	-67868	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	951	-6.26	7.82	12	3.84	-1184.00	947.00	32700	20231220	-77.34	6670	20240909	11.09	31050	-76.14	20240110	6670	11.09	20240909	32700	-77.34	20231220	6670	11.09	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
34	20241025	151312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7440	0	3	0.00	3814279350	482921	3048.55	7670	8700	7310	9670	5210	7440	7898.35	1.49	0	-67073	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	955	-6.28	7.86	12	3.76	-1184.00	947.00	32700	20231220	-77.25	6670	20240909	11.54	31050	-76.04	20240110	6670	11.54	20240909	32700	-77.25	20231220	6670	11.54	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
35	20241025	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7780	340	2	4.57	3206317200	403113	2544.74	7670	8700	7310	9670	5210	7440	7953.89	1.49	0	-62022	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	998	-6.57	8.22	12	3.14	-1184.00	947.00	32700	20231220	-76.21	6670	20240909	16.64	31050	-74.94	20240110	6670	16.64	20240909	32700	-76.21	20231220	6670	16.64	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
36	20241025	131310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	140	2	1.88	2687256000	335689	2119.11	7670	8700	7310	9670	5210	7440	8005.20	1.49	0	-72975	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	973	-6.40	8.00	12	2.62	-1184.00	947.00	32700	20231220	-76.82	6670	20240909	13.64	31050	-75.59	20240110	6670	13.64	20240909	32700	-76.82	20231220	6670	13.64	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
37	20241025	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7350	-90	5	-1.21	111176820	14883	93.95	7670	7740	7310	9670	5210	7440	7470.05	1.49	0	-5339	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	943	-6.21	7.76	12	0.12	-1184.00	947.00	32700	20231220	-77.52	6670	20240909	10.19	31050	-76.33	20240110	6670	10.19	20240909	32700	-77.52	20231220	6670	10.19	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
38	20241025	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7410	-30	5	-0.40	86193790	11498	72.58	7670	7740	7310	9670	5210	7440	7496.42	1.49	0	-4259	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	951	-6.26	7.82	12	0.09	-1184.00	947.00	32700	20231220	-77.34	6670	20240909	11.09	31050	-76.14	20240110	6670	11.09	20240909	32700	-77.34	20231220	6670	11.09	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
39	20241025	101308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7420	-20	5	-0.27	52410480	6914	43.65	7670	7740	7410	9670	5210	7440	7580.34	1.49	0	-3029	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	952	-6.27	7.84	12	0.05	-1184.00	947.00	32700	20231220	-77.31	6670	20240909	11.24	31050	-76.10	20240110	6670	11.24	20240909	32700	-77.31	20231220	6670	11.24	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
40	20241025	091310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	290	2	3.90	24239710	3155	19.92	7670	7740	7440	9670	5210	7440	7682.95	1.49	0	-838	7880	7660	7530	7310	7180	7595	7245	64	2230	500	4610	10	1	12832064	992	-6.53	8.16	12	0.02	-1184.00	947.00	32700	20231220	-76.36	6670	20240909	15.89	31050	-75.10	20240110	6670	15.89	20240909	32700	-76.36	20231220	6670	15.89	20240909	0.57	N	384470	500	64 억		190621	N	N	0	N	00	N
41	20241024	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7440	-250	5	-3.25	118518550	15837	54.67	7690	7750	7400	9990	5390	7690	7484.08	1.53	0	-6004	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	955	-6.28	7.86	12	0.12	-1184.00	947.00	32700	20231220	-77.25	6670	20240909	11.54	31050	-76.04	20240110	6670	11.54	20240909	32700	-77.25	20231220	6670	11.54	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
42	20241024	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7400	-290	5	-3.77	114265200	15265	52.70	7690	7750	7400	9990	5390	7690	7485.44	1.53	0	-5914	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	950	-6.25	7.81	12	0.12	-1184.00	947.00	32700	20231220	-77.37	6670	20240909	10.94	31050	-76.17	20240110	6670	10.94	20240909	32700	-77.37	20231220	6670	10.94	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
43	20241024	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	-220	5	-2.86	60700140	8073	27.87	7690	7750	7450	9990	5390	7690	7518.91	1.53	0	-2082	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	959	-6.31	7.89	12	0.06	-1184.00	947.00	32700	20231220	-77.16	6670	20240909	11.99	31050	-75.94	20240110	6670	11.99	20240909	32700	-77.16	20231220	6670	11.99	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
44	20241024	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	-200	5	-2.60	53574350	7122	24.59	7690	7750	7450	9990	5390	7690	7522.37	1.53	0	-1582	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	961	-6.33	7.91	12	0.06	-1184.00	947.00	32700	20231220	-77.09	6670	20240909	12.29	31050	-75.88	20240110	6670	12.29	20240909	32700	-77.09	20231220	6670	12.29	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
45	20241024	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-130	5	-1.69	46624700	6197	21.39	7690	7750	7450	9990	5390	7690	7523.75	1.53	0	-1253	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	970	-6.39	7.98	12	0.05	-1184.00	947.00	32700	20231220	-76.88	6670	20240909	13.34	31050	-75.65	20240110	6670	13.34	20240909	32700	-76.88	20231220	6670	13.34	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
46	20241024	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7560	-130	5	-1.69	42993720	5715	19.73	7690	7750	7450	9990	5390	7690	7522.96	1.53	0	-1138	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	970	-6.39	7.98	12	0.04	-1184.00	947.00	32700	20231220	-76.88	6670	20240909	13.34	31050	-75.65	20240110	6670	13.34	20240909	32700	-76.88	20231220	6670	13.34	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
47	20241024	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-110	5	-1.43	27425790	3641	12.57	7690	7750	7450	9990	5390	7690	7532.49	1.53	0	-1526	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	973	-6.40	8.00	12	0.03	-1184.00	947.00	32700	20231220	-76.82	6670	20240909	13.64	31050	-75.59	20240110	6670	13.64	20240909	32700	-76.82	20231220	6670	13.64	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
48	20241024	091341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7500	-190	5	-2.47	9720470	1281	4.42	7690	7750	7500	9990	5390	7690	7588.19	1.53	0	-728	8116	7902	7476	7262	6836	8010	7370	64	2300	500	4760	10	1	12832064	962	-6.33	7.92	12	0.01	-1184.00	947.00	32700	20231220	-77.06	6670	20240909	12.44	31050	-75.85	20240110	6670	12.44	20240909	32700	-77.06	20231220	6670	12.44	20240909	0.55	N	384470	500	64 억		196454	N	N	0	N	00	N
49	20241023	161250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7690	230	2	3.08	216639740	28957	80.30	7460	7690	7050	9690	5230	7460	7481.41	1.52	0	2221	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	987	-6.49	8.12	12	0.23	-1184.00	947.00	32700	20231220	-76.48	6670	20240909	15.29	31050	-75.23	20240110	6670	15.29	20240909	32700	-76.48	20231220	6670	15.29	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
50	20241023	151317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7650	190	2	2.55	209958090	28086	77.89	7460	7690	7050	9690	5230	7460	7475.54	1.52	0	2348	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	982	-6.46	8.08	12	0.22	-1184.00	947.00	32700	20231220	-76.61	6670	20240909	14.69	31050	-75.36	20240110	6670	14.69	20240909	32700	-76.61	20231220	6670	14.69	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
51	20241023	141321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	120	2	1.61	175816340	23604	65.46	7460	7590	7050	9690	5230	7460	7448.58	1.52	0	82	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	973	-6.40	8.00	12	0.18	-1184.00	947.00	32700	20231220	-76.82	6670	20240909	13.64	31050	-75.59	20240110	6670	13.64	20240909	32700	-76.82	20231220	6670	13.64	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
52	20241023	131302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	10	2	0.13	155839960	20949	58.10	7460	7580	7050	9690	5230	7460	7439.02	1.52	0	-886	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	959	-6.31	7.89	12	0.16	-1184.00	947.00	32700	20231220	-77.16	6670	20240909	11.99	31050	-75.94	20240110	6670	11.99	20240909	32700	-77.16	20231220	6670	11.99	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
53	20241023	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7490	30	2	0.40	146995700	19764	54.81	7460	7580	7050	9690	5230	7460	7437.55	1.52	0	-1690	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	961	-6.33	7.91	12	0.15	-1184.00	947.00	32700	20231220	-77.09	6670	20240909	12.29	31050	-75.88	20240110	6670	12.29	20240909	32700	-77.09	20231220	6670	12.29	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
54	20241023	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7470	10	2	0.13	137515740	18495	51.29	7460	7580	7050	9690	5230	7460	7435.29	1.52	0	-2058	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	959	-6.31	7.89	12	0.14	-1184.00	947.00	32700	20231220	-77.16	6670	20240909	11.99	31050	-75.94	20240110	6670	11.99	20240909	32700	-77.16	20231220	6670	11.99	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
55	20241023	101255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7390	-70	5	-0.94	61913320	8365	23.20	7460	7580	7050	9690	5230	7460	7401.47	1.52	0	-1452	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	948	-6.24	7.80	12	0.07	-1184.00	947.00	32700	20231220	-77.40	6670	20240909	10.79	31050	-76.20	20240110	6670	10.79	20240909	32700	-77.40	20231220	6670	10.79	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
56	20241023	091255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	0	3	0.00	6325880	845	2.34	7460	7580	7450	9690	5230	7460	7486.25	1.52	0	-403	7833	7646	7533	7346	7233	7590	7290	64	2230	500	4620	10	1	12832064	957	-6.30	7.88	12	0.01	-1184.00	947.00	32700	20231220	-77.19	6670	20240909	11.84	31050	-75.97	20240110	6670	11.84	20240909	32700	-77.19	20231220	6670	11.84	20240909	0.54	N	384470	500	64 억		194490	N	N	47	N	00	N
57	20241022	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-270	5	-3.49	266344510	35418	151.35	7660	7720	7420	10040	5420	7730	7521.20	1.53	0	-2251	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	957	-6.30	7.88	12	0.28	-1184.00	947.00	32700	20231220	-77.19	6670	20240909	11.84	31050	-75.97	20240110	6670	11.84	20240909	32700	-77.19	20231220	6670	11.84	20240909	0.55	N	384470	500	64 억		196685	N	N	47	N	00	N
58	20241022	151257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7450	-280	5	-3.62	235551680	31280	133.66	7660	7720	7440	10040	5420	7730	7530.42	1.53	0	-1942	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	956	-6.29	7.87	12	0.24	-1184.00	947.00	32700	20231220	-77.22	6670	20240909	11.69	31050	-76.01	20240110	6670	11.69	20240909	32700	-77.22	20231220	6670	11.69	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
59	20241022	141257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-190	5	-2.46	201432350	26715	114.16	7660	7720	7440	10040	5420	7730	7540.05	1.53	0	-1229	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	968	-6.37	7.96	12	0.21	-1184.00	947.00	32700	20231220	-76.94	6670	20240909	13.04	31050	-75.72	20240110	6670	13.04	20240909	32700	-76.94	20231220	6670	13.04	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
60	20241022	131256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7510	-220	5	-2.85	185323720	24579	105.03	7660	7720	7440	10040	5420	7730	7539.92	1.53	0	-657	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	964	-6.34	7.93	12	0.19	-1184.00	947.00	32700	20231220	-77.03	6670	20240909	12.59	31050	-75.81	20240110	6670	12.59	20240909	32700	-77.03	20231220	6670	12.59	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
61	20241022	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7540	-190	5	-2.46	167170660	22161	94.70	7660	7720	7440	10040	5420	7730	7543.46	1.53	0	-524	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	968	-6.37	7.96	12	0.17	-1184.00	947.00	32700	20231220	-76.94	6670	20240909	13.04	31050	-75.72	20240110	6670	13.04	20240909	32700	-76.94	20231220	6670	13.04	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
62	20241022	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7580	-150	5	-1.94	156165450	20698	88.45	7660	7720	7440	10040	5420	7730	7544.95	1.53	0	-797	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	973	-6.40	8.00	12	0.16	-1184.00	947.00	32700	20231220	-76.82	6670	20240909	13.64	31050	-75.59	20240110	6670	13.64	20240909	32700	-76.82	20231220	6670	13.64	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
63	20241022	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7460	-270	5	-3.49	115860910	15324	65.48	7660	7720	7450	10040	5420	7730	7560.75	1.53	0	-136	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	957	-6.30	7.88	12	0.12	-1184.00	947.00	32700	20231220	-77.19	6670	20240909	11.84	31050	-75.97	20240110	6670	11.84	20240909	32700	-77.19	20231220	6670	11.84	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
64	20241022	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7680	-50	5	-0.65	12213410	1590	6.79	7660	7720	7640	10040	5420	7730	7681.39	1.53	0	424	8203	7966	7683	7446	7163	7825	7305	64	2310	500	4790	10	1	12832064	986	-6.49	8.11	12	0.01	-1184.00	947.00	32700	20231220	-76.51	6670	20240909	15.14	31050	-75.27	20240110	6670	15.14	20240909	32700	-76.51	20231220	6670	15.14	20240909	0.55	N	384470	500	64 억		196685	N	N	7	N	00	N
65	20241021	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7730	-40	5	-0.51	179261520	23155	86.22	7770	7920	7400	10100	5440	7770	7741.83	1.49	0	5682	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	992	-6.53	8.16	12	0.18	-1184.00	947.00	32700	20231220	-76.36	6670	20240909	15.89	31050	-75.10	20240110	6670	15.89	20240909	32700	-76.36	20231220	6670	15.89	20240909	0.56	N	384470	500	64 억		191033	N	N	7	N	00	N
66	20241021	151245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	0	3	0.00	173769770	22445	83.58	7770	7920	7400	10100	5440	7770	7742.03	1.49	0	6003	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	997	-6.56	8.20	12	0.17	-1184.00	947.00	32700	20231220	-76.24	6670	20240909	16.49	31050	-74.98	20240110	6670	16.49	20240909	32700	-76.24	20231220	6670	16.49	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
67	20241021	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-50	5	-0.64	170090220	21971	81.81	7770	7920	7400	10100	5440	7770	7741.58	1.49	0	5854	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	991	-6.52	8.15	12	0.17	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
68	20241021	131243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	40	2	0.51	133593820	17242	64.20	7770	7920	7400	10100	5440	7770	7748.16	1.49	0	4718	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	1002	-6.60	8.25	12	0.13	-1184.00	947.00	32700	20231220	-76.12	6670	20240909	17.09	31050	-74.85	20240110	6670	17.09	20240909	32700	-76.12	20231220	6670	17.09	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
69	20241021	121243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	0	3	0.00	105856440	13656	50.85	7770	7920	7400	10100	5440	7770	7751.64	1.49	0	4324	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	997	-6.56	8.20	12	0.11	-1184.00	947.00	32700	20231220	-76.24	6670	20240909	16.49	31050	-74.98	20240110	6670	16.49	20240909	32700	-76.24	20231220	6670	16.49	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
70	20241021	111236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7880	110	2	1.42	81790480	10559	39.32	7770	7920	7400	10100	5440	7770	7746.04	1.49	0	3943	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	1011	-6.66	8.32	12	0.08	-1184.00	947.00	32700	20231220	-75.90	6670	20240909	18.14	31050	-74.62	20240110	6670	18.14	20240909	32700	-75.90	20231220	6670	18.14	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
71	20241021	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7800	30	2	0.39	68638350	8882	33.07	7770	7840	7400	10100	5440	7770	7727.80	1.49	0	3633	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	1001	-6.59	8.24	12	0.07	-1184.00	947.00	32700	20231220	-76.15	6670	20240909	16.94	31050	-74.88	20240110	6670	16.94	20240909	32700	-76.15	20231220	6670	16.94	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
72	20241021	091239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-50	5	-0.64	21278310	2766	10.30	7770	7770	7400	10100	5440	7770	7692.81	1.49	0	980	8143	7956	7813	7626	7483	7885	7555	64	2330	500	4810	10	1	12832064	991	-6.52	8.15	12	0.02	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.56	N	384470	500	64 억		191033	N	N	0	N	00	N
73	20241018	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	-150	5	-1.89	207454130	26736	91.01	8000	8000	7670	10290	5550	7920	7759.35	1.52	0	-4033	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	997	-6.56	8.20	12	0.21	-1184.00	947.00	32700	20231220	-76.24	6670	20240909	16.49	31050	-74.98	20240110	6670	16.49	20240909	32700	-76.24	20231220	6670	16.49	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
74	20241018	151308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7790	-130	5	-1.64	200319670	25817	87.88	8000	8000	7670	10290	5550	7920	7759.22	1.52	0	-3895	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	1000	-6.58	8.23	12	0.20	-1184.00	947.00	32700	20231220	-76.18	6670	20240909	16.79	31050	-74.91	20240110	6670	16.79	20240909	32700	-76.18	20231220	6670	16.79	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
75	20241018	141309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7770	-150	5	-1.89	169446430	21831	74.32	8000	8000	7670	10290	5550	7920	7761.73	1.52	0	-5237	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	997	-6.56	8.20	12	0.17	-1184.00	947.00	32700	20231220	-76.24	6670	20240909	16.49	31050	-74.98	20240110	6670	16.49	20240909	32700	-76.24	20231220	6670	16.49	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
76	20241018	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-200	5	-2.53	151652180	19528	66.48	8000	8000	7680	10290	5550	7920	7765.88	1.52	0	-6546	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	991	-6.52	8.15	12	0.15	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
77	20241018	121304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7720	-200	5	-2.53	131419650	16903	57.54	8000	8000	7690	10290	5550	7920	7774.93	1.52	0	-5612	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	991	-6.52	8.15	12	0.13	-1184.00	947.00	32700	20231220	-76.39	6670	20240909	15.74	31050	-75.14	20240110	6670	15.74	20240909	32700	-76.39	20231220	6670	15.74	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
78	20241018	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7740	-180	5	-2.27	88637920	11360	38.67	8000	8000	7690	10290	5550	7920	7802.63	1.52	0	-3372	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	993	-6.54	8.17	12	0.09	-1184.00	947.00	32700	20231220	-76.33	6670	20240909	16.04	31050	-75.07	20240110	6670	16.04	20240909	32700	-76.33	20231220	6670	16.04	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
79	20241018	101246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7810	-110	5	-1.39	52737780	6748	22.97	8000	8000	7690	10290	5550	7920	7815.32	1.52	0	-1218	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	1002	-6.60	8.25	12	0.05	-1184.00	947.00	32700	20231220	-76.12	6670	20240909	17.09	31050	-74.85	20240110	6670	17.09	20240909	32700	-76.12	20231220	6670	17.09	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
80	20241018	091245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	-20	5	-0.25	6949580	876	2.98	8000	8000	7900	10290	5550	7920	7933.31	1.52	0	-779	8146	8032	7976	7862	7806	8005	7835	64	2370	500	4910	10	1	12832064	1014	-6.67	8.34	12	0.01	-1184.00	947.00	32700	20231220	-75.84	6670	20240909	18.44	31050	-74.56	20240110	6670	18.44	20240909	32700	-75.84	20231220	6670	18.44	20240909	0.56	N	384470	500	64 억		195066	N	N	40	N	00	N
81	20241017	161241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7920	-10	5	-0.13	225027420	28227	77.62	8050	8090	7920	10300	5560	7930	7972.14	1.44	0	10569	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1016	-6.69	8.36	12	0.22	-1184.00	947.00	32700	20231220	-75.78	6670	20240909	18.74	31050	-74.49	20240110	6670	18.74	20240909	32700	-75.78	20231220	6670	18.74	20240909	0.53	N	384470	500	64 억		184490	N	N	40	N	00	N
82	20241017	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	70	2	0.88	204312720	25613	70.43	8050	8090	7920	10300	5560	7930	7976.91	1.44	0	10554	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1027	-6.76	8.45	12	0.20	-1184.00	947.00	32700	20231220	-75.54	6670	20240909	19.94	31050	-74.24	20240110	6670	19.94	20240909	32700	-75.54	20231220	6670	19.94	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
83	20241017	141251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	20	2	0.25	186076820	23315	64.11	8050	8090	7920	10300	5560	7930	7980.99	1.44	0	10293	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1020	-6.71	8.39	12	0.18	-1184.00	947.00	32700	20231220	-75.69	6670	20240909	19.19	31050	-74.40	20240110	6670	19.19	20240909	32700	-75.69	20231220	6670	19.19	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
84	20241017	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	90	2	1.13	157818720	19765	54.35	8050	8090	7920	10300	5560	7930	7984.76	1.44	0	9374	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1029	-6.77	8.47	12	0.15	-1184.00	947.00	32700	20231220	-75.47	6670	20240909	20.24	31050	-74.17	20240110	6670	20.24	20240909	32700	-75.47	20231220	6670	20.24	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
85	20241017	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	30	2	0.38	92686210	11633	31.99	8050	8090	7920	10300	5560	7930	7967.52	1.44	0	2447	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1021	-6.72	8.41	12	0.09	-1184.00	947.00	32700	20231220	-75.66	6670	20240909	19.34	31050	-74.36	20240110	6670	19.34	20240909	32700	-75.66	20231220	6670	19.34	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
86	20241017	111248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7940	10	2	0.13	80334070	10078	27.71	8050	8090	7920	10300	5560	7930	7971.23	1.44	0	2132	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1019	-6.71	8.38	12	0.08	-1184.00	947.00	32700	20231220	-75.72	6670	20240909	19.04	31050	-74.43	20240110	6670	19.04	20240909	32700	-75.72	20231220	6670	19.04	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
87	20241017	101245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7980	50	2	0.63	54090170	6775	18.63	8050	8090	7920	10300	5560	7930	7983.79	1.44	0	578	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1024	-6.74	8.43	12	0.05	-1184.00	947.00	32700	20231220	-75.60	6670	20240909	19.64	31050	-74.30	20240110	6670	19.64	20240909	32700	-75.60	20231220	6670	19.64	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
88	20241017	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	110	2	1.39	9381170	1173	3.23	8050	8090	7970	10300	5560	7930	7997.59	1.44	0	596	8250	8090	7980	7820	7710	8035	7765	64	2370	500	4910	10	1	12832064	1032	-6.79	8.49	12	0.01	-1184.00	947.00	32700	20231220	-75.41	6670	20240909	20.54	31050	-74.11	20240110	6670	20.54	20240909	32700	-75.41	20231220	6670	20.54	20240909	0.53	N	384470	500	64 억		184490	N	N	0	N	00	N
89	20241016	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7930	-230	5	-2.82	281748640	35404	125.58	8000	8140	7870	10600	5720	8160	7958.20	1.43	0	661	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1018	-6.70	8.37	12	0.28	-1184.00	947.00	32700	20231220	-75.75	6670	20240909	18.89	31050	-74.46	20240110	6670	18.89	20240909	32700	-75.75	20231220	6670	18.89	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
90	20241016	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-130	5	-1.59	276926030	34797	123.43	8000	8140	7870	10600	5720	8160	7958.33	1.43	0	907	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1030	-6.78	8.48	12	0.27	-1184.00	947.00	32700	20231220	-75.44	6670	20240909	20.39	31050	-74.14	20240110	6670	20.39	20240909	32700	-75.44	20231220	6670	20.39	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
91	20241016	141240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7900	-260	5	-3.19	221999240	27883	98.90	8000	8140	7870	10600	5720	8160	7961.81	1.43	0	-1807	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1014	-6.67	8.34	12	0.22	-1184.00	947.00	32700	20231220	-75.84	6670	20240909	18.44	31050	-74.56	20240110	6670	18.44	20240909	32700	-75.84	20231220	6670	18.44	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
92	20241016	131233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-210	5	-2.57	170345340	21347	75.72	8000	8140	7900	10600	5720	8160	7979.83	1.43	0	-2110	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1020	-6.71	8.39	12	0.17	-1184.00	947.00	32700	20231220	-75.69	6670	20240909	19.19	31050	-74.40	20240110	6670	19.19	20240909	32700	-75.69	20231220	6670	19.19	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
93	20241016	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7970	-190	5	-2.33	135145010	16928	60.05	8000	8140	7900	10600	5720	8160	7983.52	1.43	0	-488	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1023	-6.73	8.42	12	0.13	-1184.00	947.00	32700	20231220	-75.63	6670	20240909	19.49	31050	-74.33	20240110	6670	19.49	20240909	32700	-75.63	20231220	6670	19.49	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
94	20241016	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-160	5	-1.96	123690860	15494	54.96	8000	8140	7900	10600	5720	8160	7983.15	1.43	0	-305	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1027	-6.76	8.45	12	0.12	-1184.00	947.00	32700	20231220	-75.54	6670	20240909	19.94	31050	-74.24	20240110	6670	19.94	20240909	32700	-75.54	20231220	6670	19.94	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
95	20241016	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-160	5	-1.96	100982650	12645	44.85	8000	8140	7900	10600	5720	8160	7985.97	1.43	0	-122	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1027	-6.76	8.45	12	0.10	-1184.00	947.00	32700	20231220	-75.54	6670	20240909	19.94	31050	-74.24	20240110	6670	19.94	20240909	32700	-75.54	20231220	6670	19.94	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
96	20241016	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-90	5	-1.10	31646360	3949	14.01	8000	8140	7990	10600	5720	8160	8013.77	1.43	0	-479	8500	8330	8190	8020	7880	8260	7950	64	2440	500	5050	10	1	12832064	1036	-6.82	8.52	12	0.03	-1184.00	947.00	32700	20231220	-75.32	6670	20240909	20.99	31050	-74.01	20240110	6670	20.99	20240909	32700	-75.32	20231220	6670	20.99	20240909	0.50	N	384470	500	64 억		183825	N	N	0	N	00	N
97	20241015	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	-110	5	-1.33	224063770	27476	71.06	8260	8360	8050	10750	5790	8270	8155.43	1.42	0	2174	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1047	-6.89	8.62	12	0.21	-1184.00	947.00	32700	20231220	-75.05	6670	20240909	22.34	31050	-73.72	20240110	6670	22.34	20240909	32700	-75.05	20231220	6670	22.34	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
98	20241015	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	-140	5	-1.69	210379060	25796	66.71	8260	8360	8050	10750	5790	8270	8155.49	1.42	0	1950	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1043	-6.87	8.59	12	0.20	-1184.00	947.00	32700	20231220	-75.14	6670	20240909	21.89	31050	-73.82	20240110	6670	21.89	20240909	32700	-75.14	20231220	6670	21.89	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
99	20241015	141235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	-120	5	-1.45	191247110	23444	60.63	8260	8360	8050	10750	5790	8270	8157.61	1.42	0	1031	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1046	-6.88	8.61	12	0.18	-1184.00	947.00	32700	20231220	-75.08	6670	20240909	22.19	31050	-73.75	20240110	6670	22.19	20240909	32700	-75.08	20231220	6670	22.19	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
100	20241015	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-130	5	-1.57	129869780	15896	41.11	8260	8360	8070	10750	5790	8270	8169.97	1.42	0	-945	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1045	-6.88	8.60	12	0.12	-1184.00	947.00	32700	20231220	-75.11	6670	20240909	22.04	31050	-73.78	20240110	6670	22.04	20240909	32700	-75.11	20231220	6670	22.04	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
101	20241015	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-130	5	-1.57	97939320	11957	30.92	8260	8360	8120	10750	5790	8270	8190.96	1.42	0	712	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1045	-6.88	8.60	12	0.09	-1184.00	947.00	32700	20231220	-75.11	6670	20240909	22.04	31050	-73.78	20240110	6670	22.04	20240909	32700	-75.11	20231220	6670	22.04	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
102	20241015	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-130	5	-1.57	74727280	9110	23.56	8260	8360	8120	10750	5790	8270	8202.77	1.42	0	389	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1045	-6.88	8.60	12	0.07	-1184.00	947.00	32700	20231220	-75.11	6670	20240909	22.04	31050	-73.78	20240110	6670	22.04	20240909	32700	-75.11	20231220	6670	22.04	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
103	20241015	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8210	-60	5	-0.73	53992790	6564	16.98	8260	8360	8140	10750	5790	8270	8225.59	1.42	0	1094	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1054	-6.93	8.67	12	0.05	-1184.00	947.00	32700	20231220	-74.89	6670	20240909	23.09	31050	-73.56	20240110	6670	23.09	20240909	32700	-74.89	20231220	6670	23.09	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
104	20241015	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8260	-10	5	-0.12	22738890	2755	7.12	8260	8360	8220	10750	5790	8270	8253.68	1.42	0	1788	8630	8450	8220	8040	7810	8335	7925	64	2480	500	5120	10	1	12832064	1060	-6.98	8.72	12	0.02	-1184.00	947.00	32700	20231220	-74.74	6670	20240909	23.84	31050	-73.40	20240110	6670	23.84	20240909	32700	-74.74	20231220	6670	23.84	20240909	0.49	N	384470	500	64 억		181642	N	N	110	N	00	N
105	20241014	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	-10	5	-0.12	312004560	38544	152.34	8290	8400	7990	10760	5800	8280	8094.67	1.39	0	3559	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1061	-6.98	8.73	12	0.30	-1184.00	947.00	32700	20231220	-74.71	6670	20240909	23.99	31050	-73.37	20240110	6670	23.99	20240909	32700	-74.71	20231220	6670	23.99	20240909	0.49	N	384470	500	64 억		178083	N	N	110	N	00	N
106	20241014	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	-30	5	-0.36	305795500	37791	149.37	8290	8400	7990	10760	5800	8280	8091.75	1.39	0	3640	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1059	-6.97	8.71	12	0.29	-1184.00	947.00	32700	20231220	-74.77	6670	20240909	23.69	31050	-73.43	20240110	6670	23.69	20240909	32700	-74.77	20231220	6670	23.69	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
107	20241014	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-140	5	-1.69	256182540	31722	125.38	8290	8400	7990	10760	5800	8280	8075.86	1.39	0	1604	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1045	-6.88	8.60	12	0.25	-1184.00	947.00	32700	20231220	-75.11	6670	20240909	22.04	31050	-73.78	20240110	6670	22.04	20240909	32700	-75.11	20231220	6670	22.04	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
108	20241014	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-210	5	-2.54	218207240	27029	106.83	8290	8400	7990	10760	5800	8280	8073.08	1.39	0	1030	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1036	-6.82	8.52	12	0.21	-1184.00	947.00	32700	20231220	-75.32	6670	20240909	20.99	31050	-74.01	20240110	6670	20.99	20240909	32700	-75.32	20231220	6670	20.99	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
109	20241014	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-230	5	-2.78	197460030	24453	96.65	8290	8400	7990	10760	5800	8280	8075.08	1.39	0	1032	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1033	-6.80	8.50	12	0.19	-1184.00	947.00	32700	20231220	-75.38	6670	20240909	20.69	31050	-74.07	20240110	6670	20.69	20240909	32700	-75.38	20231220	6670	20.69	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
110	20241014	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-190	5	-2.29	192397960	23825	94.17	8290	8400	7990	10760	5800	8280	8075.47	1.39	0	1259	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1038	-6.83	8.54	12	0.19	-1184.00	947.00	32700	20231220	-75.26	6670	20240909	21.29	31050	-73.95	20240110	6670	21.29	20240909	32700	-75.26	20231220	6670	21.29	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
111	20241014	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	-100	5	-1.21	108006230	13333	52.70	8290	8400	7990	10760	5800	8280	8100.67	1.39	0	1438	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1050	-6.91	8.64	12	0.10	-1184.00	947.00	32700	20231220	-74.98	6670	20240909	22.64	31050	-73.66	20240110	6670	22.64	20240909	32700	-74.98	20231220	6670	22.64	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
112	20241014	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	-170	5	-2.05	18368280	2250	8.89	8290	8350	8100	10760	5800	8280	8163.68	1.39	0	-819	8740	8510	8360	8130	7980	8435	8055	64	2480	500	5130	10	1	12832064	1041	-6.85	8.56	12	0.02	-1184.00	947.00	32700	20231220	-75.20	6670	20240909	21.59	31050	-73.88	20240110	6670	21.59	20240909	32700	-75.20	20231220	6670	21.59	20240909	0.49	N	384470	500	64 억		178083	N	N	10	N	00	N
113	20241011	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	-50	5	-0.60	211646790	25284	30.71	8450	8590	8210	10820	5840	8330	8370.93	1.41	0	-3157	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1062	-6.99	8.74	12	0.20	-1184.00	947.00	32700	20231220	-74.68	6670	20240909	24.14	31050	-73.33	20240110	6670	24.14	20240909	32700	-74.68	20231220	6670	24.14	20240909	0.48	N	384470	500	64 억		181240	N	N	10	N	00	N
114	20241011	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8210	-120	5	-1.44	206534270	24664	29.95	8450	8590	8210	10820	5840	8330	8373.92	1.41	0	-3043	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1054	-6.93	8.67	12	0.19	-1184.00	947.00	32700	20231220	-74.89	6670	20240909	23.09	31050	-73.56	20240110	6670	23.09	20240909	32700	-74.89	20231220	6670	23.09	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
115	20241011	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8300	-30	5	-0.36	179689850	21404	25.99	8450	8590	8220	10820	5840	8330	8395.15	1.41	0	-1559	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1065	-7.01	8.76	12	0.17	-1184.00	947.00	32700	20231220	-74.62	6670	20240909	24.44	31050	-73.27	20240110	6670	24.44	20240909	32700	-74.62	20231220	6670	24.44	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
116	20241011	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	10	2	0.12	145083190	17231	20.93	8450	8590	8300	10820	5840	8330	8419.89	1.41	0	-351	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1070	-7.04	8.81	12	0.13	-1184.00	947.00	32700	20231220	-74.50	6670	20240909	25.04	31050	-73.14	20240110	6670	25.04	20240909	32700	-74.50	20231220	6670	25.04	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
117	20241011	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	0	3	0.00	127180610	15079	18.31	8450	8590	8310	10820	5840	8330	8434.29	1.41	0	-1042	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1069	-7.04	8.80	12	0.12	-1184.00	947.00	32700	20231220	-74.53	6670	20240909	24.89	31050	-73.17	20240110	6670	24.89	20240909	32700	-74.53	20231220	6670	24.89	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
118	20241011	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8350	20	2	0.24	111862380	13239	16.08	8450	8590	8310	10820	5840	8330	8449.46	1.41	0	-1379	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1071	-7.05	8.82	12	0.10	-1184.00	947.00	32700	20231220	-74.46	6670	20240909	25.19	31050	-73.11	20240110	6670	25.19	20240909	32700	-74.46	20231220	6670	25.19	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
119	20241011	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	110	2	1.32	69978580	8231	10.00	8450	8590	8360	10820	5840	8330	8501.83	1.41	0	-1102	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1083	-7.13	8.91	12	0.06	-1184.00	947.00	32700	20231220	-74.19	6670	20240909	26.54	31050	-72.82	20240110	6670	26.54	20240909	32700	-74.19	20231220	6670	26.54	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
120	20241011	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	190	2	2.28	12140400	1437	1.75	8450	8520	8360	10820	5840	8330	8448.43	1.41	0	158	9183	8756	8513	8086	7843	8635	7965	64	2490	500	5160	10	1	12832064	1093	-7.20	9.00	12	0.01	-1184.00	947.00	32700	20231220	-73.94	6670	20240909	27.74	31050	-72.56	20240110	6670	27.74	20240909	32700	-73.94	20231220	6670	27.74	20240909	0.48	N	384470	500	64 억		181240	N	N	0	N	00	N
121	20241010	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8330	-60	5	-0.72	706415780	81999	537.45	8390	8940	8270	10900	5880	8390	8616.22	1.49	0	-10209	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1069	-7.04	8.80	12	0.64	-1184.00	947.00	32700	20231220	-74.53	6670	20240909	24.89	31050	-73.17	20240110	6670	24.89	20240909	32700	-74.53	20231220	6670	24.89	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
122	20241010	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8350	-40	5	-0.48	691242310	80175	525.50	8390	8940	8280	10900	5880	8390	8621.67	1.49	0	-9633	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1071	-7.05	8.82	12	0.62	-1184.00	947.00	32700	20231220	-74.46	6670	20240909	25.19	31050	-73.11	20240110	6670	25.19	20240909	32700	-74.46	20231220	6670	25.19	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
123	20241010	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	0	3	0.00	608995200	70291	460.71	8390	8940	8350	10900	5880	8390	8663.91	1.49	0	-10285	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1077	-7.09	8.86	12	0.55	-1184.00	947.00	32700	20231220	-74.34	6670	20240909	25.79	31050	-72.98	20240110	6670	25.79	20240909	32700	-74.34	20231220	6670	25.79	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
124	20241010	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	0	3	0.00	584938730	67424	441.92	8390	8940	8380	10900	5880	8390	8675.53	1.49	0	-8806	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1077	-7.09	8.86	12	0.53	-1184.00	947.00	32700	20231220	-74.34	6670	20240909	25.79	31050	-72.98	20240110	6670	25.79	20240909	32700	-74.34	20231220	6670	25.79	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
125	20241010	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8470	80	2	0.95	533514520	61320	401.91	8390	8940	8390	10900	5880	8390	8700.50	1.49	0	-8932	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1087	-7.15	8.94	12	0.48	-1184.00	947.00	32700	20231220	-74.10	6670	20240909	26.99	31050	-72.72	20240110	6670	26.99	20240909	32700	-74.10	20231220	6670	26.99	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
126	20241010	111238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	160	2	1.91	458656250	52492	344.05	8390	8940	8390	10900	5880	8390	8737.64	1.49	0	-6287	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1097	-7.22	9.03	12	0.41	-1184.00	947.00	32700	20231220	-73.85	6670	20240909	28.19	31050	-72.46	20240110	6670	28.19	20240909	32700	-73.85	20231220	6670	28.19	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
127	20241010	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	310	2	3.69	403239540	46009	301.56	8390	8940	8390	10900	5880	8390	8764.36	1.49	0	-2967	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1116	-7.35	9.19	12	0.36	-1184.00	947.00	32700	20231220	-73.39	6670	20240909	30.43	31050	-71.98	20240110	6670	30.43	20240909	32700	-73.39	20231220	6670	30.43	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
128	20241010	091241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8860	470	2	5.60	172103080	19632	128.68	8390	8940	8390	10900	5880	8390	8766.46	1.49	0	1630	8750	8570	8390	8210	8030	8660	8300	64	2510	500	5200	10	1	12832064	1137	-7.48	9.36	12	0.15	-1184.00	947.00	32700	20231220	-72.91	6670	20240909	32.83	31050	-71.47	20240110	6670	32.83	20240909	32700	-72.91	20231220	6670	32.83	20240909	0.50	N	384470	500	64 억		191455	N	N	204	N	00	N
129	20241008	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8390	-60	5	-0.71	128232750	15254	47.57	8210	8570	8210	10980	5920	8450	8406.50	1.50	0	-1484	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1077	-7.09	8.86	12	0.12	-1184.00	947.00	32700	20231220	-74.34	6670	20240909	25.79	31050	-72.98	20240110	6670	25.79	20240909	32700	-74.34	20231220	6670	25.79	20240909	0.54	N	384470	500	64 억		192939	N	N	204	N	00	N
130	20241008	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	-30	5	-0.36	115423960	13729	42.81	8210	8570	8210	10980	5920	8450	8407.31	1.50	0	-620	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1080	-7.11	8.89	12	0.11	-1184.00	947.00	32700	20231220	-74.25	6670	20240909	26.24	31050	-72.88	20240110	6670	26.24	20240909	32700	-74.25	20231220	6670	26.24	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
131	20241008	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	-10	5	-0.12	85588020	10172	31.72	8210	8570	8210	10980	5920	8450	8414.08	1.50	0	499	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1083	-7.13	8.91	12	0.08	-1184.00	947.00	32700	20231220	-74.19	6670	20240909	26.54	31050	-72.82	20240110	6670	26.54	20240909	32700	-74.19	20231220	6670	26.54	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
132	20241008	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8430	-20	5	-0.24	73674270	8758	27.31	8210	8570	8210	10980	5920	8450	8412.23	1.50	0	856	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1082	-7.12	8.90	12	0.07	-1184.00	947.00	32700	20231220	-74.22	6670	20240909	26.39	31050	-72.85	20240110	6670	26.39	20240909	32700	-74.22	20231220	6670	26.39	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
133	20241008	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	0	3	0.00	63101960	7501	23.39	8210	8570	8210	10980	5920	8450	8412.47	1.50	0	1174	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1084	-7.14	8.92	12	0.06	-1184.00	947.00	32700	20231220	-74.16	6670	20240909	26.69	31050	-72.79	20240110	6670	26.69	20240909	32700	-74.16	20231220	6670	26.69	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
134	20241008	111232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	40	2	0.47	56226360	6685	20.85	8210	8570	8210	10980	5920	8450	8410.82	1.50	0	1171	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1089	-7.17	8.97	12	0.05	-1184.00	947.00	32700	20231220	-74.04	6670	20240909	27.29	31050	-72.66	20240110	6670	27.29	20240909	32700	-74.04	20231220	6670	27.29	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
135	20241008	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	10	2	0.12	49545530	5895	18.38	8210	8570	8210	10980	5920	8450	8404.67	1.50	0	1190	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1086	-7.15	8.93	12	0.05	-1184.00	947.00	32700	20231220	-74.13	6670	20240909	26.84	31050	-72.75	20240110	6670	26.84	20240909	32700	-74.13	20231220	6670	26.84	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
136	20241008	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8490	40	2	0.47	23798080	2852	8.89	8210	8490	8210	10980	5920	8450	8344.35	1.50	0	645	8556	8502	8406	8352	8256	8530	8380	64	2530	500	5230	10	1	12832064	1089	-7.17	8.97	12	0.02	-1184.00	947.00	32700	20231220	-74.04	6670	20240909	27.29	31050	-72.66	20240110	6670	27.29	20240909	32700	-74.04	20231220	6670	27.29	20240909	0.54	N	384470	500	64 억		192939	N	N	23	N	00	N
137	20241007	161250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	110	2	1.32	269011200	31981	64.36	8340	8460	8310	10840	5840	8340	8411.59	1.50	0	27	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1084	-7.14	8.92	12	0.25	-1184.00	947.00	34600	20230922	-75.58	6670	20240909	26.69	31050	-72.79	20240110	6670	26.69	20240909	32700	-74.16	20231220	6670	26.69	20240909	0.51	N	384470	500	64 억		192912	N	N	23	N	00	N
138	20241007	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8450	110	2	1.32	246470620	29302	58.97	8340	8460	8310	10840	5840	8340	8411.39	1.50	0	-964	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1084	-7.14	8.92	12	0.23	-1184.00	947.00	34600	20230922	-75.58	6670	20240909	26.69	31050	-72.79	20240110	6670	26.69	20240909	32700	-74.16	20231220	6670	26.69	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
139	20241007	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8400	60	2	0.72	189892990	22587	45.45	8340	8460	8310	10840	5840	8340	8407.18	1.50	0	-2084	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1078	-7.09	8.87	12	0.18	-1184.00	947.00	34600	20230922	-75.72	6670	20240909	25.94	31050	-72.95	20240110	6670	25.94	20240909	32700	-74.31	20231220	6670	25.94	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
140	20241007	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	120	2	1.44	167187350	19878	40.00	8340	8460	8310	10840	5840	8340	8410.67	1.50	0	-2231	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1086	-7.15	8.93	12	0.15	-1184.00	947.00	34600	20230922	-75.55	6670	20240909	26.84	31050	-72.75	20240110	6670	26.84	20240909	32700	-74.13	20231220	6670	26.84	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
141	20241007	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	70	2	0.84	68405700	8154	16.41	8340	8460	8310	10840	5840	8340	8389.22	1.50	0	-467	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1079	-7.10	8.88	12	0.06	-1184.00	947.00	34600	20230922	-75.69	6670	20240909	26.09	31050	-72.91	20240110	6670	26.09	20240909	32700	-74.28	20231220	6670	26.09	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
142	20241007	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	70	2	0.84	59707540	7116	14.32	8340	8460	8310	10840	5840	8340	8390.60	1.50	0	-197	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1079	-7.10	8.88	12	0.06	-1184.00	947.00	34600	20230922	-75.69	6670	20240909	26.09	31050	-72.91	20240110	6670	26.09	20240909	32700	-74.28	20231220	6670	26.09	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
143	20241007	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8350	10	2	0.12	44767120	5329	10.72	8340	8460	8310	10840	5840	8340	8400.66	1.50	0	-196	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1071	-7.05	8.82	12	0.04	-1184.00	947.00	34600	20230922	-75.87	6670	20240909	25.19	31050	-73.11	20240110	6670	25.19	20240909	32700	-74.46	20231220	6670	25.19	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
144	20241007	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	70	2	0.84	7038250	841	1.69	8340	8440	8310	10840	5840	8340	8368.91	1.50	0	-671	8900	8620	8310	8030	7720	8760	8170	64	2500	500	5170	10	1	12832064	1079	-7.10	8.88	12	0.01	-1184.00	947.00	34600	20230922	-75.69	6670	20240909	26.09	31050	-72.91	20240110	6670	26.09	20240909	32700	-74.28	20231220	6670	26.09	20240909	0.51	N	384470	500	64 억		192912	N	N	0	N	00	N
145	20241004	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	210	2	2.58	410584810	48771	144.12	8000	8590	8000	10560	5700	8130	8418.66	1.46	0	5661	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1070	-7.04	8.81	12	0.38	-1184.00	947.00	35600	20230921	-76.57	6670	20240909	25.04	31050	-73.14	20240110	6670	25.04	20240909	32700	-74.50	20231220	6670	25.04	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
146	20241004	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	250	2	3.08	393294990	46702	138.00	8000	8590	8000	10560	5700	8130	8421.37	1.46	0	5174	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1075	-7.08	8.85	12	0.36	-1184.00	947.00	35600	20230921	-76.46	6670	20240909	25.64	31050	-73.01	20240110	6670	25.64	20240909	32700	-74.37	20231220	6670	25.64	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
147	20241004	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	250	2	3.08	372620750	44234	130.71	8000	8590	8000	10560	5700	8130	8423.85	1.46	0	5040	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1075	-7.08	8.85	12	0.34	-1184.00	947.00	35600	20230921	-76.46	6670	20240909	25.64	31050	-73.01	20240110	6670	25.64	20240909	32700	-74.37	20231220	6670	25.64	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
148	20241004	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	280	2	3.44	345903000	41033	121.25	8000	8590	8000	10560	5700	8130	8429.87	1.46	0	4871	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1079	-7.10	8.88	12	0.32	-1184.00	947.00	35600	20230921	-76.38	6670	20240909	26.09	31050	-72.91	20240110	6670	26.09	20240909	32700	-74.28	20231220	6670	26.09	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
149	20241004	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8460	330	2	4.06	339503770	40274	119.01	8000	8590	8000	10560	5700	8130	8429.85	1.46	0	4851	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1086	-7.15	8.93	12	0.31	-1184.00	947.00	35600	20230921	-76.24	6670	20240909	26.84	31050	-72.75	20240110	6670	26.84	20240909	32700	-74.13	20231220	6670	26.84	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
150	20241004	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8440	310	2	3.81	324480730	38495	113.75	8000	8590	8000	10560	5700	8130	8429.17	1.46	0	4851	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1083	-7.13	8.91	12	0.30	-1184.00	947.00	35600	20230921	-76.29	6670	20240909	26.54	31050	-72.82	20240110	6670	26.54	20240909	32700	-74.19	20231220	6670	26.54	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
151	20241004	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8500	370	2	4.55	249843500	29693	87.74	8000	8590	8000	10560	5700	8130	8414.22	1.46	0	1374	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1091	-7.18	8.98	12	0.23	-1184.00	947.00	35600	20230921	-76.12	6670	20240909	27.44	31050	-72.62	20240110	6670	27.44	20240909	32700	-74.01	20231220	6670	27.44	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
152	20241004	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8320	190	2	2.34	20399630	2511	7.42	8000	8410	8000	10560	5700	8130	8124.11	1.46	0	629	8490	8310	8160	7980	7830	8400	8070	64	2430	500	5040	10	1	12832064	1068	-7.03	8.79	12	0.02	-1184.00	947.00	35600	20230921	-76.63	6670	20240909	24.74	31050	-73.20	20240110	6670	24.74	20240909	32700	-74.56	20231220	6670	24.74	20240909	0.50	N	384470	500	64 억		187433	N	N	65	N	00	N
153	20241002	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	-290	5	-3.44	271336660	33140	77.61	8010	8340	8010	10940	5900	8420	8187.98	1.49	0	-3471	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1043	-6.87	8.59	12	0.26	-1184.00	947.00	40800	20230920	-80.07	6670	20240909	21.89	31050	-73.82	20240110	6670	21.89	20240909	32700	-75.14	20231220	6670	21.89	20240909	0.50	N	384470	500	64 억		190900	N	N	65	N	00	N
154	20241002	151106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-280	5	-3.33	246578980	30084	70.46	8010	8340	8010	10940	5900	8420	8196.35	1.49	0	-2806	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1045	-6.88	8.60	12	0.23	-1184.00	947.00	40800	20230920	-80.05	6670	20240909	22.04	31050	-73.78	20240110	6670	22.04	20240909	32700	-75.11	20231220	6670	22.04	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N
155	20241002	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	-230	5	-2.73	179831720	21874	51.23	8010	8340	8010	10940	5900	8420	8221.25	1.49	0	-1881	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1051	-6.92	8.65	12	0.17	-1184.00	947.00	40800	20230920	-79.93	6670	20240909	22.79	31050	-73.62	20240110	6670	22.79	20240909	32700	-74.95	20231220	6670	22.79	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N
156	20241002	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	-140	5	-1.66	130746000	15901	37.24	8010	8340	8010	10940	5900	8420	8222.50	1.49	0	-411	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1062	-6.99	8.74	12	0.12	-1184.00	947.00	40800	20230920	-79.71	6670	20240909	24.14	31050	-73.33	20240110	6670	24.14	20240909	32700	-74.68	20231220	6670	24.14	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N
157	20241002	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	-170	5	-2.02	95713050	11659	27.31	8010	8340	8010	10940	5900	8420	8209.37	1.49	0	-1822	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1059	-6.97	8.71	12	0.09	-1184.00	947.00	40800	20230920	-79.78	6670	20240909	23.69	31050	-73.43	20240110	6670	23.69	20240909	32700	-74.77	20231220	6670	23.69	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N
158	20241002	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8320	-100	5	-1.19	84380230	10285	24.09	8010	8340	8010	10940	5900	8420	8204.20	1.49	0	-1894	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1068	-7.03	8.79	12	0.08	-1184.00	947.00	40800	20230920	-79.61	6670	20240909	24.74	31050	-73.20	20240110	6670	24.74	20240909	32700	-74.56	20231220	6670	24.74	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N
159	20241002	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8240	-180	5	-2.14	48968540	6006	14.07	8010	8280	8010	10940	5900	8420	8153.27	1.49	0	116	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1057	-6.96	8.70	12	0.05	-1184.00	947.00	40800	20230920	-79.80	6670	20240909	23.54	31050	-73.46	20240110	6670	23.54	20240909	32700	-74.80	20231220	6670	23.54	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N
160	20241002	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	-190	5	-2.26	13615280	1676	3.93	8010	8280	8010	10940	5900	8420	8123.68	1.49	0	423	9013	8716	8283	7986	7553	8865	8135	64	2520	500	5220	10	1	12832064	1056	-6.95	8.69	12	0.01	-1184.00	947.00	40800	20230920	-79.83	6670	20240909	23.39	31050	-73.49	20240110	6670	23.39	20240909	32700	-74.83	20231220	6670	23.39	20240909	0.50	N	384470	500	64 억		190900	N	N	0	N	00	N