KissMeData/377480/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	161336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	-110	5	-0.99	272496260	24635	75.35	11060	11200	10800	14390	7750	11070	11061.49	0.28	0	3112	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	684	-12.14	3.35	12	0.39	-903.00	3271.00	31850	20240108	-65.59	9900	20240805	10.71	31850	-65.59	20240108	9900	10.71	20240805	31850	-65.59	20240108	9900	10.71	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
3	20241031	151357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-70	5	-0.63	263130230	23781	72.74	11060	11200	10800	14390	7750	11070	11064.73	0.28	0	3272	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	686	-12.18	3.36	12	0.38	-903.00	3271.00	31850	20240108	-65.46	9900	20240805	11.11	31850	-65.46	20240108	9900	11.11	20240805	31850	-65.46	20240108	9900	11.11	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
4	20241031	141354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	60	2	0.54	233822560	21133	64.64	11060	11200	10800	14390	7750	11070	11064.33	0.28	0	3424	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	694	-12.33	3.40	12	0.34	-903.00	3271.00	31850	20240108	-65.05	9900	20240805	12.42	31850	-65.05	20240108	9900	12.42	20240805	31850	-65.05	20240108	9900	12.42	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
5	20241031	131357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	20	2	0.18	211311370	19109	58.45	11060	11200	10800	14390	7750	11070	11058.21	0.28	0	2632	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	692	-12.28	3.39	12	0.31	-903.00	3271.00	31850	20240108	-65.18	9900	20240805	12.02	31850	-65.18	20240108	9900	12.02	20240805	31850	-65.18	20240108	9900	12.02	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
6	20241031	121352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11140	70	2	0.63	186539210	16882	51.64	11060	11200	10800	14390	7750	11070	11049.59	0.28	0	1823	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	695	-12.34	3.41	12	0.27	-903.00	3271.00	31850	20240108	-65.02	9900	20240805	12.53	31850	-65.02	20240108	9900	12.53	20240805	31850	-65.02	20240108	9900	12.53	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
7	20241031	111351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	130	2	1.17	148602950	13478	41.23	11060	11200	10800	14390	7750	11070	11025.59	0.28	0	1672	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	699	-12.40	3.42	12	0.22	-903.00	3271.00	31850	20240108	-64.84	9900	20240805	13.13	31850	-64.84	20240108	9900	13.13	20240805	31850	-64.84	20240108	9900	13.13	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
8	20241031	101354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11010	-60	5	-0.54	106524620	9696	29.66	11060	11170	10800	14390	7750	11070	10986.45	0.28	0	-610	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	687	-12.19	3.37	12	0.16	-903.00	3271.00	31850	20240108	-65.43	9900	20240805	11.21	31850	-65.43	20240108	9900	11.21	20240805	31850	-65.43	20240108	9900	11.21	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
9	20241031	091352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10900	-170	5	-1.54	37837230	3477	10.64	11060	11060	10800	14390	7750	11070	10882.15	0.28	0	-860	11450	11260	10880	10690	10310	11355	10785	31	3320	500	7970	10	1	6239246	680	-12.07	3.33	12	0.06	-903.00	3271.00	31850	20240108	-65.78	9900	20240805	10.10	31850	-65.78	20240108	9900	10.10	20240805	31850	-65.78	20240108	9900	10.10	20240805	0.09	N	377480	500	31 억		17736	N	N	0	N	00	N
10	20241030	161346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11070	400	2	3.75	348852120	32108	209.40	10670	11070	10500	13870	7470	10670	10864.73	0.16	0	7896	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	691	-12.26	3.38	12	0.51	-903.00	3271.00	31850	20240108	-65.24	9900	20240805	11.82	31850	-65.24	20240108	9900	11.82	20240805	31850	-65.24	20240108	9900	11.82	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
11	20241030	151421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	330	2	3.09	296226440	27337	178.29	10670	11010	10500	13870	7470	10670	10836.10	0.16	0	7215	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	686	-12.18	3.36	12	0.44	-903.00	3271.00	31850	20240108	-65.46	9900	20240805	11.11	31850	-65.46	20240108	9900	11.11	20240805	31850	-65.46	20240108	9900	11.11	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
12	20241030	141356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	90	2	0.84	172702320	16015	104.45	10670	10880	10500	13870	7470	10670	10783.79	0.16	0	2555	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	671	-11.92	3.29	12	0.26	-903.00	3271.00	31850	20240108	-66.22	9900	20240805	8.69	31850	-66.22	20240108	9900	8.69	20240805	31850	-66.22	20240108	9900	8.69	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
13	20241030	131402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	140	2	1.31	127493850	11813	77.04	10670	10880	10500	13870	7470	10670	10792.67	0.16	0	4172	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	674	-11.97	3.30	12	0.19	-903.00	3271.00	31850	20240108	-66.06	9900	20240805	9.19	31850	-66.06	20240108	9900	9.19	20240805	31850	-66.06	20240108	9900	9.19	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
14	20241030	121420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	170	2	1.59	118191560	10954	71.44	10670	10880	10500	13870	7470	10670	10789.81	0.16	0	4157	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	676	-12.00	3.31	12	0.18	-903.00	3271.00	31850	20240108	-65.97	9900	20240805	9.49	31850	-65.97	20240108	9900	9.49	20240805	31850	-65.97	20240108	9900	9.49	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
15	20241030	111357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	160	2	1.50	90013990	8353	54.48	10670	10880	10500	13870	7470	10670	10776.25	0.16	0	3905	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	676	-11.99	3.31	12	0.13	-903.00	3271.00	31850	20240108	-66.00	9900	20240805	9.39	31850	-66.00	20240108	9900	9.39	20240805	31850	-66.00	20240108	9900	9.39	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
16	20241030	101348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	130	2	1.22	74820460	6945	45.29	10670	10880	10500	13870	7470	10670	10773.28	0.16	0	3211	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	674	-11.96	3.30	12	0.11	-903.00	3271.00	31850	20240108	-66.09	9900	20240805	9.09	31850	-66.09	20240108	9900	9.09	20240805	31850	-66.09	20240108	9900	9.09	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
17	20241030	091356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	150	2	1.41	22810210	2139	13.95	10670	10830	10500	13870	7470	10670	10663.96	0.16	0	891	10856	10762	10586	10492	10316	10810	10540	31	3200	500	7680	10	1	6239246	675	-11.98	3.31	12	0.03	-903.00	3271.00	31850	20240108	-66.03	9900	20240805	9.29	31850	-66.03	20240108	9900	9.29	20240805	31850	-66.03	20240108	9900	9.29	20240805	0.10	N	377480	500	31 억		9737	N	N	0	N	00	N
18	20241029	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	90	2	0.85	161179660	15322	59.42	10580	10680	10410	13750	7410	10580	10519.30	0.14	0	1305	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	666	-11.82	3.26	12	0.25	-903.00	3271.00	31850	20240108	-66.50	9900	20240805	7.78	31850	-66.50	20240108	9900	7.78	20240805	31850	-66.50	20240108	9900	7.78	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
19	20241029	151324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	60	2	0.57	152396110	14499	56.23	10580	10680	10410	13750	7410	10580	10510.80	0.14	0	1085	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	664	-11.78	3.25	12	0.23	-903.00	3271.00	31850	20240108	-66.59	9900	20240805	7.47	31850	-66.59	20240108	9900	7.47	20240805	31850	-66.59	20240108	9900	7.47	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
20	20241029	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-120	5	-1.13	95678460	9126	35.39	10580	10680	10410	13750	7410	10580	10484.16	0.14	0	-1503	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	653	-11.58	3.20	12	0.15	-903.00	3271.00	31850	20240108	-67.16	9900	20240805	5.66	31850	-67.16	20240108	9900	5.66	20240805	31850	-67.16	20240108	9900	5.66	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
21	20241029	131313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-120	5	-1.13	90061580	8589	33.31	10580	10680	10410	13750	7410	10580	10485.69	0.14	0	-1676	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	653	-11.58	3.20	12	0.14	-903.00	3271.00	31850	20240108	-67.16	9900	20240805	5.66	31850	-67.16	20240108	9900	5.66	20240805	31850	-67.16	20240108	9900	5.66	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
22	20241029	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-70	5	-0.66	77149230	7359	28.54	10580	10680	10410	13750	7410	10580	10483.66	0.14	0	-1766	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	656	-11.64	3.21	12	0.12	-903.00	3271.00	31850	20240108	-67.00	9900	20240805	6.16	31850	-67.00	20240108	9900	6.16	20240805	31850	-67.00	20240108	9900	6.16	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
23	20241029	111336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-120	5	-1.13	50567420	4828	18.72	10580	10680	10410	13750	7410	10580	10473.78	0.14	0	-147	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	653	-11.58	3.20	12	0.08	-903.00	3271.00	31850	20240108	-67.16	9900	20240805	5.66	31850	-67.16	20240108	9900	5.66	20240805	31850	-67.16	20240108	9900	5.66	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
24	20241029	101310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-80	5	-0.76	37574630	3589	13.92	10580	10680	10410	13750	7410	10580	10469.39	0.14	0	-341	11000	10790	10450	10240	9900	10895	10345	31	3170	500	7610	10	1	6239246	655	-11.63	3.21	12	0.06	-903.00	3271.00	31850	20240108	-67.03	9900	20240805	6.06	31850	-67.03	20240108	9900	6.06	20240805	31850	-67.03	20240108	9900	6.06	20240805	0.10	N	377480	500	31 억		8431	N	N	8	N	00	N
25	20241028	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	450	2	4.44	270577230	25786	75.03	10130	10660	10110	13160	7100	10130	10493.08	0.00	0	14849	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	660	-11.72	3.23	12	0.41	-903.00	3271.00	31850	20240108	-66.78	9900	20240805	6.87	31850	-66.78	20240108	9900	6.87	20240805	31850	-66.78	20240108	9900	6.87	20240805	0.10	N	377480	500	31 억		0	N	N	8	N	00	N
26	20241028	151308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	450	2	4.44	268531740	25593	74.47	10130	10660	10110	13160	7100	10130	10492.39	0.00	0	14817	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	660	-11.72	3.23	12	0.41	-903.00	3271.00	31850	20240108	-66.78	9900	20240805	6.87	31850	-66.78	20240108	9900	6.87	20240805	31850	-66.78	20240108	9900	6.87	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
27	20241028	141310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	440	2	4.34	244225970	23303	67.80	10130	10660	10110	13160	7100	10130	10480.45	0.00	0	13952	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	659	-11.71	3.23	12	0.37	-903.00	3271.00	31850	20240108	-66.81	9900	20240805	6.77	31850	-66.81	20240108	9900	6.77	20240805	31850	-66.81	20240108	9900	6.77	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
28	20241028	131303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	440	2	4.34	212758510	20340	59.18	10130	10660	10110	13160	7100	10130	10460.10	0.00	0	12226	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	659	-11.71	3.23	12	0.33	-903.00	3271.00	31850	20240108	-66.81	9900	20240805	6.77	31850	-66.81	20240108	9900	6.77	20240805	31850	-66.81	20240108	9900	6.77	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
29	20241028	121304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	350	2	3.46	164167580	15755	45.84	10130	10520	10110	13160	7100	10130	10420.03	0.00	0	11353	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	654	-11.61	3.20	12	0.25	-903.00	3271.00	31850	20240108	-67.10	9900	20240805	5.86	31850	-67.10	20240108	9900	5.86	20240805	31850	-67.10	20240108	9900	5.86	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
30	20241028	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	340	2	3.36	119855230	11522	33.53	10130	10500	10110	13160	7100	10130	10402.29	0.00	0	8172	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	653	-11.59	3.20	12	0.18	-903.00	3271.00	31850	20240108	-67.13	9900	20240805	5.76	31850	-67.13	20240108	9900	5.76	20240805	31850	-67.13	20240108	9900	5.76	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
31	20241028	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	330	2	3.26	96294370	9270	26.97	10130	10500	10110	13160	7100	10130	10387.74	0.00	0	6839	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	653	-11.58	3.20	12	0.15	-903.00	3271.00	31850	20240108	-67.16	9900	20240805	5.66	31850	-67.16	20240108	9900	5.66	20240805	31850	-67.16	20240108	9900	5.66	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
32	20241028	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	220	2	2.17	31235150	3051	8.88	10130	10380	10110	13160	7100	10130	10237.68	0.00	0	1336	10603	10366	10193	9956	9783	10280	9870	31	3030	500	7290	10	1	6239246	646	-11.46	3.16	12	0.05	-903.00	3271.00	31850	20240108	-67.50	9900	20240805	4.55	31850	-67.50	20240108	9900	4.55	20240805	31850	-67.50	20240108	9900	4.55	20240805	0.10	N	377480	500	31 억		0	N	N	0	N	00	N
33	20241025	161303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-200	5	-1.94	346858910	34368	149.06	10340	10430	10020	13420	7240	10330	10092.33	0.07	0	-10374	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	632	-11.22	3.10	12	0.55	-903.00	3271.00	31850	20240108	-68.19	9900	20240805	2.32	31850	-68.19	20240108	9900	2.32	20240805	31850	-68.19	20240108	9900	2.32	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
34	20241025	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-240	5	-2.32	334964550	33192	143.96	10340	10430	10020	13420	7240	10330	10091.72	0.07	0	-9740	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	630	-11.17	3.08	12	0.53	-903.00	3271.00	31850	20240108	-68.32	9900	20240805	1.92	31850	-68.32	20240108	9900	1.92	20240805	31850	-68.32	20240108	9900	1.92	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
35	20241025	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-250	5	-2.42	266136540	26345	114.26	10340	10430	10020	13420	7240	10330	10101.97	0.07	0	-8811	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	629	-11.16	3.08	12	0.42	-903.00	3271.00	31850	20240108	-68.35	9900	20240805	1.82	31850	-68.35	20240108	9900	1.82	20240805	31850	-68.35	20240108	9900	1.82	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
36	20241025	131304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-230	5	-2.23	205375540	20298	88.03	10340	10430	10020	13420	7240	10330	10118.01	0.07	0	-7502	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	630	-11.18	3.09	12	0.33	-903.00	3271.00	31850	20240108	-68.29	9900	20240805	2.02	31850	-68.29	20240108	9900	2.02	20240805	31850	-68.29	20240108	9900	2.02	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
37	20241025	121307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-180	5	-1.74	190962490	18873	81.85	10340	10430	10020	13420	7240	10330	10118.28	0.07	0	-7378	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	633	-11.24	3.10	12	0.30	-903.00	3271.00	31850	20240108	-68.13	9900	20240805	2.53	31850	-68.13	20240108	9900	2.53	20240805	31850	-68.13	20240108	9900	2.53	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
38	20241025	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-290	5	-2.81	169484750	16744	72.62	10340	10430	10020	13420	7240	10330	10122.11	0.07	0	-7447	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	626	-11.12	3.07	12	0.27	-903.00	3271.00	31850	20240108	-68.48	9900	20240805	1.41	31850	-68.48	20240108	9900	1.41	20240805	31850	-68.48	20240108	9900	1.41	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
39	20241025	101303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-260	5	-2.52	128636270	12678	54.99	10340	10430	10040	13420	7240	10330	10146.40	0.07	0	-5287	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	628	-11.15	3.08	12	0.20	-903.00	3271.00	31850	20240108	-68.38	9900	20240805	1.72	31850	-68.38	20240108	9900	1.72	20240805	31850	-68.38	20240108	9900	1.72	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
40	20241025	091305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-80	5	-0.77	16779510	1624	7.04	10340	10430	10250	13420	7240	10330	10332.21	0.07	0	-894	10710	10520	10380	10190	10050	10450	10120	31	3090	500	7430	10	1	6239246	640	-11.35	3.13	12	0.03	-903.00	3271.00	31850	20240108	-67.82	9900	20240805	3.54	31850	-67.82	20240108	9900	3.54	20240805	31850	-67.82	20240108	9900	3.54	20240805	0.10	N	377480	500	31 억		4213	N	N	0	N	00	N
41	20241024	161237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	-260	5	-2.46	238329320	23043	99.42	10430	10570	10240	13760	7420	10590	10342.81	0.27	0	-12874	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	645	-11.44	3.16	12	0.37	-903.00	3271.00	31850	20240108	-67.57	9900	20240805	4.34	31850	-67.57	20240108	9900	4.34	20240805	31850	-67.57	20240108	9900	4.34	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
42	20241024	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	-310	5	-2.93	222559280	21511	92.81	10430	10570	10240	13760	7420	10590	10346.30	0.27	0	-12078	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	641	-11.38	3.14	12	0.34	-903.00	3271.00	31850	20240108	-67.72	9900	20240805	3.84	31850	-67.72	20240108	9900	3.84	20240805	31850	-67.72	20240108	9900	3.84	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
43	20241024	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-230	5	-2.17	127750240	12316	53.14	10430	10570	10330	13760	7420	10590	10372.71	0.27	0	-6622	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	646	-11.47	3.17	12	0.20	-903.00	3271.00	31850	20240108	-67.47	9900	20240805	4.65	31850	-67.47	20240108	9900	4.65	20240805	31850	-67.47	20240108	9900	4.65	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
44	20241024	131248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-220	5	-2.08	107750710	10386	44.81	10430	10570	10330	13760	7420	10590	10374.61	0.27	0	-5101	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	647	-11.48	3.17	12	0.17	-903.00	3271.00	31850	20240108	-67.44	9900	20240805	4.75	31850	-67.44	20240108	9900	4.75	20240805	31850	-67.44	20240108	9900	4.75	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
45	20241024	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-190	5	-1.79	102094850	9841	42.46	10430	10570	10330	13760	7420	10590	10374.44	0.27	0	-4955	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	649	-11.52	3.18	12	0.16	-903.00	3271.00	31850	20240108	-67.35	9900	20240805	5.05	31850	-67.35	20240108	9900	5.05	20240805	31850	-67.35	20240108	9900	5.05	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
46	20241024	111241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-180	5	-1.70	96923190	9343	40.31	10430	10570	10330	13760	7420	10590	10373.88	0.27	0	-4955	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	650	-11.53	3.18	12	0.15	-903.00	3271.00	31850	20240108	-67.32	9900	20240805	5.15	31850	-67.32	20240108	9900	5.15	20240805	31850	-67.32	20240108	9900	5.15	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
47	20241024	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	-160	5	-1.51	53193270	5125	22.11	10430	10570	10330	13760	7420	10590	10379.17	0.27	0	-3899	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	651	-11.55	3.19	12	0.08	-903.00	3271.00	31850	20240108	-67.25	9900	20240805	5.35	31850	-67.25	20240108	9900	5.35	20240805	31850	-67.25	20240108	9900	5.35	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
48	20241024	091334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-230	5	-2.17	18187300	1748	7.54	10430	10570	10360	13760	7420	10590	10404.63	0.27	0	-1549	10963	10776	10583	10396	10203	10680	10300	31	3170	500	7620	10	1	6239246	646	-11.47	3.17	12	0.03	-903.00	3271.00	31850	20240108	-67.47	9900	20240805	4.65	31850	-67.47	20240108	9900	4.65	20240805	31850	-67.47	20240108	9900	4.65	20240805	0.10	N	377480	500	31 억		17080	N	N	0	N	00	N
49	20241023	161246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	-170	5	-1.58	239947210	22876	66.20	10670	10770	10390	13980	7540	10760	10489.03	0.30	0	-1449	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	661	-11.73	3.24	12	0.37	-903.00	3271.00	31850	20240108	-66.75	9900	20240805	6.97	31850	-66.75	20240108	9900	6.97	20240805	31850	-66.75	20240108	9900	6.97	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
50	20241023	151311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-130	5	-1.21	223420860	21315	61.68	10670	10770	10390	13980	7540	10760	10481.86	0.30	0	-1345	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	663	-11.77	3.25	12	0.34	-903.00	3271.00	31850	20240108	-66.62	9900	20240805	7.37	31850	-66.62	20240108	9900	7.37	20240805	31850	-66.62	20240108	9900	7.37	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
51	20241023	141316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-230	5	-2.14	177471110	16975	49.12	10670	10770	10390	13980	7540	10760	10454.85	0.30	0	-3064	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	657	-11.66	3.22	12	0.27	-903.00	3271.00	31850	20240108	-66.94	9900	20240805	6.36	31850	-66.94	20240108	9900	6.36	20240805	31850	-66.94	20240108	9900	6.36	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
52	20241023	131257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-320	5	-2.97	158817740	15195	43.97	10670	10770	10390	13980	7540	10760	10451.97	0.30	0	-3570	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	651	-11.56	3.19	12	0.24	-903.00	3271.00	31850	20240108	-67.22	9900	20240805	5.45	31850	-67.22	20240108	9900	5.45	20240805	31850	-67.22	20240108	9900	5.45	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
53	20241023	121252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-260	5	-2.42	106480600	10175	29.44	10670	10770	10390	13980	7540	10760	10464.92	0.30	0	-3284	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	655	-11.63	3.21	12	0.16	-903.00	3271.00	31850	20240108	-67.03	9900	20240805	6.06	31850	-67.03	20240108	9900	6.06	20240805	31850	-67.03	20240108	9900	6.06	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
54	20241023	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-270	5	-2.51	102365660	9784	28.31	10670	10770	10390	13980	7540	10760	10462.56	0.30	0	-3359	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	654	-11.62	3.21	12	0.16	-903.00	3271.00	31850	20240108	-67.06	9900	20240805	5.96	31850	-67.06	20240108	9900	5.96	20240805	31850	-67.06	20240108	9900	5.96	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
55	20241023	101250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-260	5	-2.42	60014030	5718	16.55	10670	10770	10390	13980	7540	10760	10495.63	0.30	0	-2028	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	655	-11.63	3.21	12	0.09	-903.00	3271.00	31850	20240108	-67.03	9900	20240805	6.06	31850	-67.03	20240108	9900	6.06	20240805	31850	-67.03	20240108	9900	6.06	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
56	20241023	091251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-200	5	-1.86	7965010	743	2.15	10670	10770	10520	13980	7540	10760	10720.07	0.30	0	0	11120	10940	10610	10430	10100	11030	10520	31	3220	500	7740	10	1	6239246	659	-11.69	3.23	12	0.01	-903.00	3271.00	31850	20240108	-66.84	9900	20240805	6.67	31850	-66.84	20240108	9900	6.67	20240805	31850	-66.84	20240108	9900	6.67	20240805	0.10	N	377480	500	31 억		18529	N	N	0	N	00	N
57	20241022	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	40	2	0.37	362925300	34538	238.90	10720	10790	10280	13930	7510	10720	10507.52	0.48	0	-11208	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	671	-11.92	3.29	12	0.55	-903.00	3271.00	31850	20240108	-66.22	9900	20240805	8.69	31850	-66.22	20240108	9900	8.69	20240805	31850	-66.22	20240108	9900	8.69	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
58	20241022	151252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-140	5	-1.31	323817180	30895	213.70	10720	10750	10280	13930	7510	10720	10481.22	0.48	0	-10839	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	660	-11.72	3.23	12	0.50	-903.00	3271.00	31850	20240108	-66.78	9900	20240805	6.87	31850	-66.78	20240108	9900	6.87	20240805	31850	-66.78	20240108	9900	6.87	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
59	20241022	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-220	5	-2.05	222830520	21392	147.97	10720	10740	10280	13930	7510	10720	10416.54	0.48	0	-8040	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	655	-11.63	3.21	12	0.34	-903.00	3271.00	31850	20240108	-67.03	9900	20240805	6.06	31850	-67.03	20240108	9900	6.06	20240805	31850	-67.03	20240108	9900	6.06	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
60	20241022	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-360	5	-3.36	171464330	16488	114.05	10720	10740	10280	13930	7510	10720	10399.34	0.48	0	-6012	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	646	-11.47	3.17	12	0.26	-903.00	3271.00	31850	20240108	-67.47	9900	20240805	4.65	31850	-67.47	20240108	9900	4.65	20240805	31850	-67.47	20240108	9900	4.65	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
61	20241022	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-340	5	-3.17	160271600	15407	106.57	10720	10740	10280	13930	7510	10720	10402.52	0.48	0	-5744	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	648	-11.50	3.17	12	0.25	-903.00	3271.00	31850	20240108	-67.41	9900	20240805	4.85	31850	-67.41	20240108	9900	4.85	20240805	31850	-67.41	20240108	9900	4.85	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
62	20241022	111242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-380	5	-3.54	146815240	14107	97.58	10720	10740	10280	13930	7510	10720	10407.26	0.48	0	-5282	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	645	-11.45	3.16	12	0.23	-903.00	3271.00	31850	20240108	-67.54	9900	20240805	4.44	31850	-67.54	20240108	9900	4.44	20240805	31850	-67.54	20240108	9900	4.44	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
63	20241022	101245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-430	5	-4.01	129210450	12398	85.76	10720	10740	10280	13930	7510	10720	10421.88	0.48	0	-4897	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	642	-11.40	3.15	12	0.20	-903.00	3271.00	31850	20240108	-67.69	9900	20240805	3.94	31850	-67.69	20240108	9900	3.94	20240805	31850	-67.69	20240108	9900	3.94	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
64	20241022	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-220	5	-2.05	20966870	1974	13.65	10720	10740	10480	13930	7510	10720	10621.51	0.48	0	-340	11186	10952	10706	10472	10226	11070	10590	31	3210	500	7710	10	1	6239246	655	-11.63	3.21	12	0.03	-903.00	3271.00	31850	20240108	-67.03	9900	20240805	6.06	31850	-67.03	20240108	9900	6.06	20240805	31850	-67.03	20240108	9900	6.06	20240805	0.10	N	377480	500	31 억		29731	N	N	0	N	00	N
65	20241021	161230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	270	2	2.58	153147720	14240	64.21	10460	10940	10460	13580	7320	10450	10754.76	0.42	0	3821	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	669	-11.87	3.28	12	0.23	-903.00	3271.00	31850	20240108	-66.34	9900	20240805	8.28	31850	-66.34	20240108	9900	8.28	20240805	31850	-66.34	20240108	9900	8.28	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
66	20241021	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	300	2	2.87	148578960	13814	62.29	10460	10940	10460	13580	7320	10450	10755.68	0.42	0	3852	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	671	-11.90	3.29	12	0.22	-903.00	3271.00	31850	20240108	-66.25	9900	20240805	8.59	31850	-66.25	20240108	9900	8.59	20240805	31850	-66.25	20240108	9900	8.59	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
67	20241021	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	360	2	3.44	129804490	12074	54.44	10460	10940	10460	13580	7320	10450	10750.74	0.42	0	3726	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	674	-11.97	3.30	12	0.19	-903.00	3271.00	31850	20240108	-66.06	9900	20240805	9.19	31850	-66.06	20240108	9900	9.19	20240805	31850	-66.06	20240108	9900	9.19	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
68	20241021	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	350	2	3.35	125155410	11644	52.50	10460	10940	10460	13580	7320	10450	10748.49	0.42	0	3726	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	674	-11.96	3.30	12	0.19	-903.00	3271.00	31850	20240108	-66.09	9900	20240805	9.09	31850	-66.09	20240108	9900	9.09	20240805	31850	-66.09	20240108	9900	9.09	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
69	20241021	121238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	350	2	3.35	98319540	9163	41.32	10460	10940	10460	13580	7320	10450	10730.06	0.42	0	2538	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	674	-11.96	3.30	12	0.15	-903.00	3271.00	31850	20240108	-66.09	9900	20240805	9.09	31850	-66.09	20240108	9900	9.09	20240805	31850	-66.09	20240108	9900	9.09	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
70	20241021	111231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	330	2	3.16	82385580	7678	34.62	10460	10940	10460	13580	7320	10450	10730.08	0.42	0	1945	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	673	-11.94	3.30	12	0.12	-903.00	3271.00	31850	20240108	-66.15	9900	20240805	8.89	31850	-66.15	20240108	9900	8.89	20240805	31850	-66.15	20240108	9900	8.89	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
71	20241021	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	220	2	2.11	59848160	5580	25.16	10460	10940	10460	13580	7320	10450	10725.48	0.42	0	768	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	666	-11.82	3.26	12	0.09	-903.00	3271.00	31850	20240108	-66.50	9900	20240805	7.78	31850	-66.50	20240108	9900	7.78	20240805	31850	-66.50	20240108	9900	7.78	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
72	20241021	091234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	140	2	1.34	11336690	1076	4.85	10460	10590	10460	13580	7320	10450	10535.96	0.42	0	-533	10890	10670	10510	10290	10130	10590	10210	31	3130	500	7520	10	1	6239246	661	-11.73	3.24	12	0.02	-903.00	3271.00	31850	20240108	-66.75	9900	20240805	6.97	31850	-66.75	20240108	9900	6.97	20240805	31850	-66.75	20240108	9900	6.97	20240805	0.10	N	377480	500	31 억		25909	N	N	0	N	00	N
73	20241018	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	-180	5	-1.69	231697070	22178	81.50	10690	10730	10350	13810	7450	10630	10447.16	0.55	0	-8195	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	652	-11.57	3.19	12	0.36	-903.00	3271.00	31850	20240108	-67.19	9900	20240805	5.56	31850	-67.19	20240108	9900	5.56	20240805	31850	-67.19	20240108	9900	5.56	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
74	20241018	151303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	-200	5	-1.88	227998510	21824	80.20	10690	10730	10350	13810	7450	10630	10447.15	0.55	0	-8104	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	651	-11.55	3.19	12	0.35	-903.00	3271.00	31850	20240108	-67.25	9900	20240805	5.35	31850	-67.25	20240108	9900	5.35	20240805	31850	-67.25	20240108	9900	5.35	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
75	20241018	141305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-270	5	-2.54	213186910	20401	74.97	10690	10730	10350	13810	7450	10630	10449.83	0.55	0	-8223	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	646	-11.47	3.17	12	0.33	-903.00	3271.00	31850	20240108	-67.47	9900	20240805	4.65	31850	-67.47	20240108	9900	4.65	20240805	31850	-67.47	20240108	9900	4.65	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
76	20241018	131249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-220	5	-2.07	188453370	18014	66.20	10690	10730	10350	13810	7450	10630	10461.49	0.55	0	-6768	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	650	-11.53	3.18	12	0.29	-903.00	3271.00	31850	20240108	-67.32	9900	20240805	5.15	31850	-67.32	20240108	9900	5.15	20240805	31850	-67.32	20240108	9900	5.15	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
77	20241018	121259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	-210	5	-1.98	172670950	16495	60.62	10690	10730	10350	13810	7450	10630	10468.08	0.55	0	-5521	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	650	-11.54	3.19	12	0.26	-903.00	3271.00	31850	20240108	-67.28	9900	20240805	5.25	31850	-67.28	20240108	9900	5.25	20240805	31850	-67.28	20240108	9900	5.25	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
78	20241018	111257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-220	5	-2.07	146913870	14011	51.49	10690	10730	10390	13810	7450	10630	10485.61	0.55	0	-5056	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	650	-11.53	3.18	12	0.22	-903.00	3271.00	31850	20240108	-67.32	9900	20240805	5.15	31850	-67.32	20240108	9900	5.15	20240805	31850	-67.32	20240108	9900	5.15	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
79	20241018	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-130	5	-1.22	86585740	8241	30.29	10690	10730	10400	13810	7450	10630	10506.70	0.55	0	-4388	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	655	-11.63	3.21	12	0.13	-903.00	3271.00	31850	20240108	-67.03	9900	20240805	6.06	31850	-67.03	20240108	9900	6.06	20240805	31850	-67.03	20240108	9900	6.06	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
80	20241018	091240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-20	5	-0.19	9771490	922	3.39	10690	10730	10560	13810	7450	10630	10598.15	0.55	0	-636	11110	10870	10720	10480	10330	10795	10405	31	3180	500	7650	10	1	6239246	662	-11.75	3.24	12	0.01	-903.00	3271.00	31850	20240108	-66.69	9900	20240805	7.17	31850	-66.69	20240108	9900	7.17	20240805	31850	-66.69	20240108	9900	7.17	20240805	0.09	N	377480	500	31 억		34028	N	N	1	N	00	N
81	20241017	161236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-270	5	-2.48	288335810	26995	83.27	10880	10960	10570	14170	7630	10900	10681.08	0.65	0	-6346	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	663	-11.77	3.25	12	0.43	-903.00	3271.00	31850	20240108	-66.62	9900	20240805	7.37	31850	-66.62	20240108	9900	7.37	20240805	31850	-66.62	20240108	9900	7.37	20240805	0.09	N	377480	500	31 억		40374	N	N	1	N	00	N
82	20241017	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-280	5	-2.57	270073840	25276	77.97	10880	10960	10570	14170	7630	10900	10684.99	0.65	0	-6284	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	663	-11.76	3.25	12	0.41	-903.00	3271.00	31850	20240108	-66.66	9900	20240805	7.27	31850	-66.66	20240108	9900	7.27	20240805	31850	-66.66	20240108	9900	7.27	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
83	20241017	141245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-230	5	-2.11	248845460	23280	71.81	10880	10960	10570	14170	7630	10900	10689.24	0.65	0	-6372	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	666	-11.82	3.26	12	0.37	-903.00	3271.00	31850	20240108	-66.50	9900	20240805	7.78	31850	-66.50	20240108	9900	7.78	20240805	31850	-66.50	20240108	9900	7.78	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
84	20241017	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-300	5	-2.75	223284940	20882	64.41	10880	10960	10600	14170	7630	10900	10692.70	0.65	0	-5456	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	661	-11.74	3.24	12	0.33	-903.00	3271.00	31850	20240108	-66.72	9900	20240805	7.07	31850	-66.72	20240108	9900	7.07	20240805	31850	-66.72	20240108	9900	7.07	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
85	20241017	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	-260	5	-2.39	152281370	14200	43.80	10880	10960	10630	14170	7630	10900	10724.04	0.65	0	-2041	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	664	-11.78	3.25	12	0.23	-903.00	3271.00	31850	20240108	-66.59	9900	20240805	7.47	31850	-66.59	20240108	9900	7.47	20240805	31850	-66.59	20240108	9900	7.47	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
86	20241017	111243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-210	5	-1.93	85293230	7912	24.41	10880	10960	10660	14170	7630	10900	10780.24	0.65	0	-2575	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	667	-11.84	3.27	12	0.13	-903.00	3271.00	31850	20240108	-66.44	9900	20240805	7.98	31850	-66.44	20240108	9900	7.98	20240805	31850	-66.44	20240108	9900	7.98	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
87	20241017	101240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-200	5	-1.83	64920050	6007	18.53	10880	10960	10660	14170	7630	10900	10807.40	0.65	0	-2422	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	668	-11.85	3.27	12	0.10	-903.00	3271.00	31850	20240108	-66.41	9900	20240805	8.08	31850	-66.41	20240108	9900	8.08	20240805	31850	-66.41	20240108	9900	8.08	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
88	20241017	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	-70	5	-0.64	14284980	1314	4.05	10880	10960	10790	14170	7630	10900	10871.37	0.65	0	-682	11486	11192	11006	10712	10526	11100	10620	31	3270	500	7840	10	1	6239246	676	-11.99	3.31	12	0.02	-903.00	3271.00	31850	20240108	-66.00	9900	20240805	9.39	31850	-66.00	20240108	9900	9.39	20240805	31850	-66.00	20240108	9900	9.39	20240805	0.09	N	377480	500	31 억		40374	N	N	0	N	00	N
89	20241016	161224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10900	-420	5	-3.71	346645050	31535	135.45	11210	11300	10820	14710	7930	11320	10992.42	0.74	0	-5607	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	680	-12.07	3.33	12	0.51	-903.00	3271.00	31850	20240108	-65.78	9900	20240805	10.10	31850	-65.78	20240108	9900	10.10	20240805	31850	-65.78	20240108	9900	10.10	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
90	20241016	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	-400	5	-3.53	336203810	30578	131.34	11210	11300	10820	14710	7930	11320	10994.96	0.74	0	-5144	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	681	-12.09	3.34	12	0.49	-903.00	3271.00	31850	20240108	-65.71	9900	20240805	10.30	31850	-65.71	20240108	9900	10.30	20240805	31850	-65.71	20240108	9900	10.30	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
91	20241016	141235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	-390	5	-3.45	308966120	28082	120.62	11210	11300	10820	14710	7930	11320	11002.28	0.74	0	-4843	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	682	-12.10	3.34	12	0.45	-903.00	3271.00	31850	20240108	-65.68	9900	20240805	10.40	31850	-65.68	20240108	9900	10.40	20240805	31850	-65.68	20240108	9900	10.40	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
92	20241016	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10890	-430	5	-3.80	258016140	23418	100.59	11210	11300	10820	14710	7930	11320	11017.86	0.74	0	-4025	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	679	-12.06	3.33	12	0.38	-903.00	3271.00	31850	20240108	-65.81	9900	20240805	10.00	31850	-65.81	20240108	9900	10.00	20240805	31850	-65.81	20240108	9900	10.00	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
93	20241016	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	-270	5	-2.39	119914150	10822	46.48	11210	11300	11040	14710	7930	11320	11080.59	0.74	0	-3583	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	689	-12.24	3.38	12	0.17	-903.00	3271.00	31850	20240108	-65.31	9900	20240805	11.62	31850	-65.31	20240108	9900	11.62	20240805	31850	-65.31	20240108	9900	11.62	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
94	20241016	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	-260	5	-2.30	80200710	7229	31.05	11210	11300	11040	14710	7930	11320	11094.30	0.74	0	-3213	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	690	-12.25	3.38	12	0.12	-903.00	3271.00	31850	20240108	-65.27	9900	20240805	11.72	31850	-65.27	20240108	9900	11.72	20240805	31850	-65.27	20240108	9900	11.72	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
95	20241016	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11140	-180	5	-1.59	41027880	3697	15.88	11210	11300	11040	14710	7930	11320	11097.61	0.74	0	-1430	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	695	-12.34	3.41	12	0.06	-903.00	3271.00	31850	20240108	-65.02	9900	20240805	12.53	31850	-65.02	20240108	9900	12.53	20240805	31850	-65.02	20240108	9900	12.53	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
96	20241016	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	-260	5	-2.30	18415640	1656	7.11	11210	11300	11060	14710	7930	11320	11120.56	0.74	0	-931	11946	11632	11466	11152	10986	11550	11070	31	3390	500	8150	10	1	6239246	690	-12.25	3.38	12	0.03	-903.00	3271.00	31850	20240108	-65.27	9900	20240805	11.72	31850	-65.27	20240108	9900	11.72	20240805	31850	-65.27	20240108	9900	11.72	20240805	0.10	N	377480	500	31 억		45981	N	N	1	N	00	N
97	20241015	161220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-200	5	-1.74	266640900	23278	99.56	11520	11780	11300	14970	8070	11520	11454.63	0.79	0	-3731	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	706	-12.54	3.46	12	0.37	-903.00	3271.00	31850	20240108	-64.46	9900	20240805	14.34	31850	-64.46	20240108	9900	14.34	20240805	31850	-64.46	20240108	9900	14.34	20240805	0.10	N	377480	500	31 억		49567	N	N	1	N	00	N
98	20241015	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-200	5	-1.74	255049090	22254	95.18	11520	11780	11300	14970	8070	11520	11460.82	0.79	0	-2993	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	706	-12.54	3.46	12	0.36	-903.00	3271.00	31850	20240108	-64.46	9900	20240805	14.34	31850	-64.46	20240108	9900	14.34	20240805	31850	-64.46	20240108	9900	14.34	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
99	20241015	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-160	5	-1.39	217367380	18925	80.94	11520	11780	11310	14970	8070	11520	11485.73	0.79	0	-903	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	709	-12.58	3.47	12	0.30	-903.00	3271.00	31850	20240108	-64.33	9900	20240805	14.75	31850	-64.33	20240108	9900	14.75	20240805	31850	-64.33	20240108	9900	14.75	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
100	20241015	131227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-90	5	-0.78	200810220	17469	74.71	11520	11780	11310	14970	8070	11520	11495.23	0.79	0	-812	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	713	-12.66	3.49	12	0.28	-903.00	3271.00	31850	20240108	-64.11	9900	20240805	15.45	31850	-64.11	20240108	9900	15.45	20240805	31850	-64.11	20240108	9900	15.45	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
101	20241015	121230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-170	5	-1.48	162149480	14068	60.17	11520	11780	11310	14970	8070	11520	11526.12	0.79	0	-2689	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	708	-12.57	3.47	12	0.23	-903.00	3271.00	31850	20240108	-64.36	9900	20240805	14.65	31850	-64.36	20240108	9900	14.65	20240805	31850	-64.36	20240108	9900	14.65	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
102	20241015	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-170	5	-1.48	138095860	11947	51.10	11520	11780	11310	14970	8070	11520	11559.04	0.79	0	-2291	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	708	-12.57	3.47	12	0.19	-903.00	3271.00	31850	20240108	-64.36	9900	20240805	14.65	31850	-64.36	20240108	9900	14.65	20240805	31850	-64.36	20240108	9900	14.65	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
103	20241015	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-160	5	-1.39	119248130	10286	43.99	11520	11780	11320	14970	8070	11520	11593.25	0.79	0	-1225	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	709	-12.58	3.47	12	0.16	-903.00	3271.00	31850	20240108	-64.33	9900	20240805	14.75	31850	-64.33	20240108	9900	14.75	20240805	31850	-64.33	20240108	9900	14.75	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
104	20241015	091227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	130	2	1.13	17453870	1500	6.42	11520	11680	11520	14970	8070	11520	11635.91	0.79	0	574	11866	11692	11366	11192	10866	11780	11280	31	3450	500	8290	10	1	6239246	727	-12.90	3.56	12	0.02	-903.00	3271.00	31850	20240108	-63.42	9900	20240805	17.68	31850	-63.42	20240108	9900	17.68	20240805	31850	-63.42	20240108	9900	17.68	20240805	0.10	N	377480	500	31 억		49567	N	N	0	N	00	N
105	20241014	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	290	2	2.58	257704010	22896	103.69	11150	11540	11040	14590	7870	11230	11255.42	0.75	0	3091	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	719	-12.76	3.52	12	0.37	-903.00	3271.00	31850	20240108	-63.83	9900	20240805	16.36	31850	-63.83	20240108	9900	16.36	20240805	31850	-63.83	20240108	9900	16.36	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
106	20241014	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	300	2	2.67	251785240	22382	101.36	11150	11540	11040	14590	7870	11230	11249.45	0.75	0	3019	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	719	-12.77	3.52	12	0.36	-903.00	3271.00	31850	20240108	-63.80	9900	20240805	16.46	31850	-63.80	20240108	9900	16.46	20240805	31850	-63.80	20240108	9900	16.46	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
107	20241014	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	210	2	1.87	217806170	19426	87.98	11150	11520	11040	14590	7870	11230	11212.10	0.75	0	2676	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	714	-12.67	3.50	12	0.31	-903.00	3271.00	31850	20240108	-64.08	9900	20240805	15.56	31850	-64.08	20240108	9900	15.56	20240805	31850	-64.08	20240108	9900	15.56	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
108	20241014	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	-10	5	-0.09	165630530	14846	67.23	11150	11370	11040	14590	7870	11230	11156.58	0.75	0	296	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	700	-12.43	3.43	12	0.24	-903.00	3271.00	31850	20240108	-64.77	9900	20240805	13.33	31850	-64.77	20240108	9900	13.33	20240805	31850	-64.77	20240108	9900	13.33	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
109	20241014	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-80	5	-0.71	159366870	14286	64.70	11150	11370	11040	14590	7870	11230	11155.46	0.75	0	273	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	696	-12.35	3.41	12	0.23	-903.00	3271.00	31850	20240108	-64.99	9900	20240805	12.63	31850	-64.99	20240108	9900	12.63	20240805	31850	-64.99	20240108	9900	12.63	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
110	20241014	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-120	5	-1.07	123087830	11014	49.88	11150	11370	11060	14590	7870	11230	11175.58	0.75	0	297	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	693	-12.30	3.40	12	0.18	-903.00	3271.00	31850	20240108	-65.12	9900	20240805	12.22	31850	-65.12	20240108	9900	12.22	20240805	31850	-65.12	20240108	9900	12.22	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
111	20241014	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	10	2	0.09	60706040	5412	24.51	11150	11370	11110	14590	7870	11230	11216.93	0.75	0	410	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	701	-12.45	3.44	12	0.09	-903.00	3271.00	31850	20240108	-64.71	9900	20240805	13.54	31850	-64.71	20240108	9900	13.54	20240805	31850	-64.71	20240108	9900	13.54	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
112	20241014	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-110	5	-0.98	20298500	1818	8.23	11150	11230	11120	14590	7870	11230	11165.29	0.75	0	-268	11683	11456	11343	11116	11003	11400	11060	31	3360	500	8080	10	1	6239246	694	-12.31	3.40	12	0.03	-903.00	3271.00	31850	20240108	-65.09	9900	20240805	12.32	31850	-65.09	20240108	9900	12.32	20240805	31850	-65.09	20240108	9900	12.32	20240805	0.10	N	377480	500	31 억		46529	N	N	0	N	00	N
113	20241011	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	0	3	0.00	250669360	21964	91.65	11350	11570	11230	14590	7870	11230	11412.99	0.76	0	-1041	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	701	-12.44	3.43	12	0.35	-903.00	3271.00	31850	20240108	-64.74	9900	20240805	13.43	31850	-64.74	20240108	9900	13.43	20240805	31850	-64.74	20240108	9900	13.43	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
114	20241011	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	10	2	0.09	243716370	21345	89.07	11350	11570	11230	14590	7870	11230	11417.96	0.76	0	-902	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	701	-12.45	3.44	12	0.34	-903.00	3271.00	31850	20240108	-64.71	9900	20240805	13.54	31850	-64.71	20240108	9900	13.54	20240805	31850	-64.71	20240108	9900	13.54	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
115	20241011	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	100	2	0.89	188576120	16475	68.75	11350	11570	11230	14590	7870	11230	11446.20	0.76	0	1745	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	707	-12.55	3.46	12	0.26	-903.00	3271.00	31850	20240108	-64.43	9900	20240805	14.44	31850	-64.43	20240108	9900	14.44	20240805	31850	-64.43	20240108	9900	14.44	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
116	20241011	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11460	230	2	2.05	177634240	15516	64.74	11350	11570	11230	14590	7870	11230	11448.46	0.76	0	2396	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	715	-12.69	3.50	12	0.25	-903.00	3271.00	31850	20240108	-64.02	9900	20240805	15.76	31850	-64.02	20240108	9900	15.76	20240805	31850	-64.02	20240108	9900	15.76	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
117	20241011	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	90	2	0.80	160850080	14049	58.62	11350	11570	11230	14590	7870	11230	11449.22	0.76	0	2318	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	706	-12.54	3.46	12	0.23	-903.00	3271.00	31850	20240108	-64.46	9900	20240805	14.34	31850	-64.46	20240108	9900	14.34	20240805	31850	-64.46	20240108	9900	14.34	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
118	20241011	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	170	2	1.51	136006400	11862	49.50	11350	11570	11230	14590	7870	11230	11465.72	0.76	0	2376	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	711	-12.62	3.49	12	0.19	-903.00	3271.00	31850	20240108	-64.21	9900	20240805	15.15	31850	-64.21	20240108	9900	15.15	20240805	31850	-64.21	20240108	9900	15.15	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
119	20241011	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	220	2	1.96	109372220	9533	39.78	11350	11570	11230	14590	7870	11230	11473.01	0.76	0	3250	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	714	-12.68	3.50	12	0.15	-903.00	3271.00	31850	20240108	-64.05	9900	20240805	15.66	31850	-64.05	20240108	9900	15.66	20240805	31850	-64.05	20240108	9900	15.66	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
120	20241011	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	140	2	1.25	11851330	1044	4.36	11350	11400	11230	14590	7870	11230	11351.85	0.76	0	733	11950	11590	11410	11050	10870	11500	10960	31	3360	500	8080	10	1	6239246	709	-12.59	3.48	12	0.02	-903.00	3271.00	31850	20240108	-64.30	9900	20240805	14.85	31850	-64.30	20240108	9900	14.85	20240805	31850	-64.30	20240108	9900	14.85	20240805	0.10	N	377480	500	31 억		47598	N	N	0	N	00	N
121	20241010	161226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-310	5	-2.69	270774110	23776	107.80	11770	11770	11230	15000	8080	11540	11388.55	0.92	0	-9831	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	701	-12.44	3.43	12	0.38	-903.00	3271.00	31850	20240108	-64.74	9900	20240805	13.43	31850	-64.74	20240108	9900	13.43	20240805	31850	-64.74	20240108	9900	13.43	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
122	20241010	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-270	5	-2.34	253602910	22248	100.88	11770	11770	11270	15000	8080	11540	11398.91	0.92	0	-9552	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	703	-12.48	3.45	12	0.36	-903.00	3271.00	31850	20240108	-64.62	9900	20240805	13.84	31850	-64.62	20240108	9900	13.84	20240805	31850	-64.62	20240108	9900	13.84	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
123	20241010	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-210	5	-1.82	199255660	17439	79.07	11770	11770	11310	15000	8080	11540	11425.87	0.92	0	-6395	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	707	-12.55	3.46	12	0.28	-903.00	3271.00	31850	20240108	-64.43	9900	20240805	14.44	31850	-64.43	20240108	9900	14.44	20240805	31850	-64.43	20240108	9900	14.44	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
124	20241010	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	-150	5	-1.30	148191980	12942	58.68	11770	11770	11370	15000	8080	11540	11450.47	0.92	0	-4383	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	711	-12.61	3.48	12	0.21	-903.00	3271.00	31850	20240108	-64.24	9900	20240805	15.05	31850	-64.24	20240108	9900	15.05	20240805	31850	-64.24	20240108	9900	15.05	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
125	20241010	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	-100	5	-0.87	127861310	11157	50.59	11770	11770	11380	15000	8080	11540	11460.19	0.92	0	-3335	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	714	-12.67	3.50	12	0.18	-903.00	3271.00	31850	20240108	-64.08	9900	20240805	15.56	31850	-64.08	20240108	9900	15.56	20240805	31850	-64.08	20240108	9900	15.56	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
126	20241010	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-110	5	-0.95	109248530	9529	43.21	11770	11770	11380	15000	8080	11540	11464.85	0.92	0	-3112	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	713	-12.66	3.49	12	0.15	-903.00	3271.00	31850	20240108	-64.11	9900	20240805	15.45	31850	-64.11	20240108	9900	15.45	20240805	31850	-64.11	20240108	9900	15.45	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
127	20241010	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-110	5	-0.95	71253500	6198	28.10	11770	11770	11380	15000	8080	11540	11496.21	0.92	0	-3239	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	713	-12.66	3.49	12	0.10	-903.00	3271.00	31850	20240108	-64.11	9900	20240805	15.45	31850	-64.11	20240108	9900	15.45	20240805	31850	-64.11	20240108	9900	15.45	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
128	20241010	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-20	5	-0.17	25081960	2163	9.81	11770	11770	11500	15000	8080	11540	11595.91	0.92	0	-875	12000	11770	11540	11310	11080	11655	11195	31	3460	500	8300	10	1	6239246	719	-12.76	3.52	12	0.03	-903.00	3271.00	31850	20240108	-63.83	9900	20240805	16.36	31850	-63.83	20240108	9900	16.36	20240805	31850	-63.83	20240108	9900	16.36	20240805	0.10	N	377480	500	31 억		57380	N	N	8	N	00	N
129	20241008	161222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	0	3	0.00	252441670	22039	13.33	11770	11770	11310	15000	8080	11540	11454.32	0.92	0	-214	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	720	-12.78	3.53	12	0.35	-903.00	3271.00	31850	20240108	-63.77	9900	20240805	16.57	31850	-63.77	20240108	9900	16.57	20240805	31850	-63.77	20240108	9900	16.57	20240805	0.10	N	377480	500	31 억		57594	N	N	8	N	00	N
130	20241008	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-40	5	-0.35	242926640	21211	12.83	11770	11770	11310	15000	8080	11540	11452.86	0.92	0	-726	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	718	-12.74	3.52	12	0.34	-903.00	3271.00	31850	20240108	-63.89	9900	20240805	16.16	31850	-63.89	20240108	9900	16.16	20240805	31850	-63.89	20240108	9900	16.16	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
131	20241008	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	20	2	0.17	211488200	18479	11.17	11770	11770	11310	15000	8080	11540	11444.79	0.92	0	-1043	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	721	-12.80	3.53	12	0.30	-903.00	3271.00	31850	20240108	-63.70	9900	20240805	16.77	31850	-63.70	20240108	9900	16.77	20240805	31850	-63.70	20240108	9900	16.77	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
132	20241008	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-140	5	-1.21	186617290	16315	9.87	11770	11770	11310	15000	8080	11540	11438.39	0.92	0	-1444	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	711	-12.62	3.49	12	0.26	-903.00	3271.00	31850	20240108	-64.21	9900	20240805	15.15	31850	-64.21	20240108	9900	15.15	20240805	31850	-64.21	20240108	9900	15.15	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
133	20241008	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	-150	5	-1.30	174192070	15223	9.21	11770	11770	11310	15000	8080	11540	11442.69	0.92	0	-1361	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	711	-12.61	3.48	12	0.24	-903.00	3271.00	31850	20240108	-64.24	9900	20240805	15.05	31850	-64.24	20240108	9900	15.05	20240805	31850	-64.24	20240108	9900	15.05	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
134	20241008	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-190	5	-1.65	144736330	12622	7.63	11770	11770	11310	15000	8080	11540	11466.99	0.92	0	-1858	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	708	-12.57	3.47	12	0.20	-903.00	3271.00	31850	20240108	-64.36	9900	20240805	14.65	31850	-64.36	20240108	9900	14.65	20240805	31850	-64.36	20240108	9900	14.65	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
135	20241008	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-90	5	-0.78	93292650	8102	4.90	11770	11770	11410	15000	8080	11540	11514.77	0.92	0	-848	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	714	-12.68	3.50	12	0.13	-903.00	3271.00	31850	20240108	-64.05	9900	20240805	15.66	31850	-64.05	20240108	9900	15.66	20240805	31850	-64.05	20240108	9900	15.66	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
136	20241008	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	20	2	0.17	36221460	3139	1.90	11770	11770	11500	15000	8080	11540	11539.17	0.92	0	-421	13413	12476	11763	10826	10113	12945	11295	31	3460	500	8300	10	1	6239246	721	-12.80	3.53	12	0.05	-903.00	3271.00	31850	20240108	-63.70	9900	20240805	16.77	31850	-63.70	20240108	9900	16.77	20240805	31850	-63.70	20240108	9900	16.77	20240805	0.10	N	377480	500	31 억		57594	N	N	2	N	00	N
137	20241007	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	500	2	4.53	1970280990	165266	777.10	11050	12700	11050	14350	7730	11040	11922.16	0.92	0	730	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	720	-12.78	3.53	12	2.65	-903.00	3271.00	31850	20240108	-63.77	9900	20240805	16.57	31850	-63.77	20240108	9900	16.57	20240805	31850	-63.77	20240108	9900	16.57	20240805	0.10	N	377480	500	31 억		57308	N	N	2	N	00	N
138	20241007	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	470	2	4.26	1905217000	159618	750.54	11050	12700	11050	14350	7730	11040	11936.10	0.92	0	-891	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	718	-12.75	3.52	12	2.56	-903.00	3271.00	31850	20240108	-63.86	9900	20240805	16.26	31850	-63.86	20240108	9900	16.26	20240805	31850	-63.86	20240108	9900	16.26	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
139	20241007	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	530	2	4.80	332411780	28790	135.37	11050	11720	11050	14350	7730	11040	11546.08	0.92	0	7560	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	722	-12.81	3.54	12	0.46	-903.00	3271.00	31850	20240108	-63.67	9900	20240805	16.87	31850	-63.67	20240108	9900	16.87	20240805	31850	-63.67	20240108	9900	16.87	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
140	20241007	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	540	2	4.89	285693140	24744	116.35	11050	11720	11050	14350	7730	11040	11545.96	0.92	0	4757	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	723	-12.82	3.54	12	0.40	-903.00	3271.00	31850	20240108	-63.64	9900	20240805	16.97	31850	-63.64	20240108	9900	16.97	20240805	31850	-63.64	20240108	9900	16.97	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
141	20241007	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	590	2	5.34	272874310	23639	111.15	11050	11720	11050	14350	7730	11040	11543.39	0.92	0	4811	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	726	-12.88	3.56	12	0.38	-903.00	3271.00	31850	20240108	-63.49	9900	20240805	17.47	31850	-63.49	20240108	9900	17.47	20240805	31850	-63.49	20240108	9900	17.47	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
142	20241007	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	570	2	5.16	244853050	21224	99.80	11050	11720	11050	14350	7730	11040	11536.61	0.92	0	4366	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	724	-12.86	3.55	12	0.34	-903.00	3271.00	31850	20240108	-63.55	9900	20240805	17.27	31850	-63.55	20240108	9900	17.27	20240805	31850	-63.55	20240108	9900	17.27	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
143	20241007	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	610	2	5.53	172746660	15042	70.73	11050	11720	11050	14350	7730	11040	11484.29	0.92	0	3182	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	727	-12.90	3.56	12	0.24	-903.00	3271.00	31850	20240108	-63.42	9900	20240805	17.68	31850	-63.42	20240108	9900	17.68	20240805	31850	-63.42	20240108	9900	17.68	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
144	20241007	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	140	2	1.27	4566110	409	1.92	11050	11340	11050	14350	7730	11040	11164.08	0.92	0	-167	11493	11266	11153	10926	10813	11210	10870	31	3310	500	7940	10	1	6239246	698	-12.38	3.42	12	0.01	-903.00	3271.00	31850	20240108	-64.90	9900	20240805	12.93	31850	-64.90	20240108	9900	12.93	20240805	31850	-64.90	20240108	9900	12.93	20240805	0.10	N	377480	500	31 억		57308	N	N	4	N	00	N
145	20241004	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11040	-200	5	-1.78	235847030	21068	100.47	11190	11380	11040	14610	7870	11240	11195.05	0.99	0	-4275	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	689	-12.23	3.38	12	0.34	-903.00	3271.00	31850	20240108	-65.34	9900	20240805	11.52	31850	-65.34	20240108	9900	11.52	20240805	31850	-65.34	20240108	9900	11.52	20240805	0.11	N	377480	500	31 억		61516	N	N	4	N	00	N
146	20241004	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-70	5	-0.62	194224540	17308	82.54	11190	11380	11140	14610	7870	11240	11221.66	0.99	0	-3740	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	697	-12.37	3.41	12	0.28	-903.00	3271.00	31850	20240108	-64.93	9900	20240805	12.83	31850	-64.93	20240108	9900	12.83	20240805	31850	-64.93	20240108	9900	12.83	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
147	20241004	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-80	5	-0.71	182746620	16280	77.63	11190	11380	11140	14610	7870	11240	11225.22	0.99	0	-3514	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	696	-12.36	3.41	12	0.26	-903.00	3271.00	31850	20240108	-64.96	9900	20240805	12.73	31850	-64.96	20240108	9900	12.73	20240805	31850	-64.96	20240108	9900	12.73	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
148	20241004	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	20	2	0.18	117743170	10476	49.96	11190	11380	11140	14610	7870	11240	11239.33	0.99	0	-488	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	703	-12.47	3.44	12	0.17	-903.00	3271.00	31850	20240108	-64.65	9900	20240805	13.74	31850	-64.65	20240108	9900	13.74	20240805	31850	-64.65	20240108	9900	13.74	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
149	20241004	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-30	5	-0.27	102824400	9147	43.62	11190	11380	11140	14610	7870	11240	11241.33	0.99	0	-1329	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	699	-12.41	3.43	12	0.15	-903.00	3271.00	31850	20240108	-64.80	9900	20240805	13.23	31850	-64.80	20240108	9900	13.23	20240805	31850	-64.80	20240108	9900	13.23	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
150	20241004	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	130	2	1.16	73312160	6528	31.13	11190	11380	11140	14610	7870	11240	11230.42	0.99	0	320	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	709	-12.59	3.48	12	0.10	-903.00	3271.00	31850	20240108	-64.30	9900	20240805	14.85	31850	-64.30	20240108	9900	14.85	20240805	31850	-64.30	20240108	9900	14.85	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
151	20241004	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	120	2	1.07	59321110	5292	25.24	11190	11380	11140	14610	7870	11240	11209.58	0.99	0	461	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	709	-12.58	3.47	12	0.08	-903.00	3271.00	31850	20240108	-64.33	9900	20240805	14.75	31850	-64.33	20240108	9900	14.75	20240805	31850	-64.33	20240108	9900	14.75	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
152	20241004	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	30	2	0.27	21494910	1922	9.17	11190	11280	11160	14610	7870	11240	11183.62	0.99	0	1110	11553	11396	11263	11106	10973	11330	11040	31	3370	500	8090	10	1	6239246	703	-12.48	3.45	12	0.03	-903.00	3271.00	31850	20240108	-64.62	9900	20240805	13.84	31850	-64.62	20240108	9900	13.84	20240805	31850	-64.62	20240108	9900	13.84	20240805	0.11	N	377480	500	31 억		61516	N	N	0	N	00	N
153	20241002	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	-290	5	-2.52	235707160	20953	53.01	11420	11420	11130	14980	8080	11530	11249.33	1.04	0	-3410	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	701	-12.45	3.44	12	0.34	-903.00	3271.00	31850	20240108	-64.71	9900	20240805	13.54	31850	-64.71	20240108	9900	13.54	20240805	31850	-64.71	20240108	9900	13.54	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
154	20241002	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-370	5	-3.21	226093280	20096	50.85	11420	11420	11130	14980	8080	11530	11250.66	1.04	0	-2949	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	696	-12.36	3.41	12	0.32	-903.00	3271.00	31850	20240108	-64.96	9900	20240805	12.73	31850	-64.96	20240108	9900	12.73	20240805	31850	-64.96	20240108	9900	12.73	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
155	20241002	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-300	5	-2.60	208154600	18491	46.79	11420	11420	11130	14980	8080	11530	11257.08	1.04	0	-2764	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	701	-12.44	3.43	12	0.30	-903.00	3271.00	31850	20240108	-64.74	9900	20240805	13.43	31850	-64.74	20240108	9900	13.43	20240805	31850	-64.74	20240108	9900	13.43	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
156	20241002	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-230	5	-1.99	150631560	13376	33.84	11420	11420	11130	14980	8080	11530	11261.33	1.04	0	-2650	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	705	-12.51	3.45	12	0.21	-903.00	3271.00	31850	20240108	-64.52	9900	20240805	14.14	31850	-64.52	20240108	9900	14.14	20240805	31850	-64.52	20240108	9900	14.14	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
157	20241002	121053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-160	5	-1.39	131101010	11649	29.47	11420	11420	11130	14980	8080	11530	11254.27	1.04	0	-2594	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	709	-12.59	3.48	12	0.19	-903.00	3271.00	31850	20240108	-64.30	9900	20240805	14.85	31850	-64.30	20240108	9900	14.85	20240805	31850	-64.30	20240108	9900	14.85	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
158	20241002	111039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-190	5	-1.65	125841990	11185	28.30	11420	11420	11130	14980	8080	11530	11250.96	1.04	0	-2318	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	708	-12.56	3.47	12	0.18	-903.00	3271.00	31850	20240108	-64.40	9900	20240805	14.55	31850	-64.40	20240108	9900	14.55	20240805	31850	-64.40	20240108	9900	14.55	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
159	20241002	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-190	5	-1.65	100844510	8981	22.72	11420	11420	11130	14980	8080	11530	11228.65	1.04	0	-1507	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	708	-12.56	3.47	12	0.14	-903.00	3271.00	31850	20240108	-64.40	9900	20240805	14.55	31850	-64.40	20240108	9900	14.55	20240805	31850	-64.40	20240108	9900	14.55	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N
160	20241002	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-380	5	-3.30	51992600	4631	11.72	11420	11420	11130	14980	8080	11530	11227.08	1.04	0	-2083	12536	12032	11776	11272	11016	11905	11145	31	3450	500	8300	10	1	6239246	696	-12.35	3.41	12	0.07	-903.00	3271.00	31850	20240108	-64.99	9900	20240805	12.63	31850	-64.99	20240108	9900	12.63	20240805	31850	-64.99	20240108	9900	12.63	20240805	0.11	N	377480	500	31 억		64914	N	N	10	N	00	N