KissMeData/045340/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	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	270	2	5.21	493323850	92858	807.53	5200	5450	5110	6730	3630	5180	5312.53	1.94	0	1914	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	466	12.33	2.13	12	1.09	442.00	2553.00	6520	20240402	-16.41	4070	20231024	33.91	6520	-16.41	20240402	4320	26.16	20240201	6520	-16.41	20240402	4205	29.61	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
3	20241031	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	210	2	4.05	444624630	83859	729.27	5200	5430	5110	6730	3630	5180	5302.05	1.94	0	1882	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	461	12.19	2.11	12	0.98	442.00	2553.00	6520	20240402	-17.33	4070	20231024	32.43	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	4205	28.18	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
4	20241031	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	210	2	4.05	400231160	75615	657.58	5200	5430	5110	6730	3630	5180	5293.01	1.94	0	1572	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	461	12.19	2.11	12	0.88	442.00	2553.00	6520	20240402	-17.33	4070	20231024	32.43	6520	-17.33	20240402	4320	24.77	20240201	6520	-17.33	20240402	4205	28.18	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
5	20241031	130540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	220	2	4.25	363754540	68855	598.79	5200	5430	5110	6730	3630	5180	5282.91	1.94	0	1498	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	462	12.22	2.12	12	0.80	442.00	2553.00	6520	20240402	-17.18	4070	20231024	32.68	6520	-17.18	20240402	4320	25.00	20240201	6520	-17.18	20240402	4205	28.42	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
6	20241031	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	140	2	2.70	297284730	56486	491.23	5200	5400	5110	6730	3630	5180	5262.98	1.94	0	1454	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	455	12.04	2.08	12	0.66	442.00	2553.00	6520	20240402	-18.40	4070	20231024	30.71	6520	-18.40	20240402	4320	23.15	20240201	6520	-18.40	20240402	4205	26.52	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
7	20241031	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	130	2	2.51	267969450	50933	442.93	5200	5400	5110	6730	3630	5180	5261.21	1.94	0	1833	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	454	12.01	2.08	12	0.60	442.00	2553.00	6520	20240402	-18.56	4070	20231024	30.47	6520	-18.56	20240402	4320	22.92	20240201	6520	-18.56	20240402	4205	26.28	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
8	20241031	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	160	2	3.09	101139970	19429	168.96	5200	5340	5110	6730	3630	5180	5205.62	1.94	0	459	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	457	12.08	2.09	12	0.23	442.00	2553.00	6520	20240402	-18.10	4070	20231024	31.20	6520	-18.10	20240402	4320	23.61	20240201	6520	-18.10	20240402	4205	26.99	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
9	20241031	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	721750	140	1.22	5200	5200	5150	6730	3630	5180	5155.36	1.94	0	81	5306	5242	5186	5122	5066	5215	5095	43	1550	500	3520	10	1	8558040	441	11.65	2.02	12	0.00	442.00	2553.00	6520	20240402	-21.01	4070	20231024	26.54	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	4205	22.47	20231219	1.15	N	045340	500	42 억		166191	N	N	0	N	00	N
10	20241030	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	30	2	0.58	59763100	11497	61.69	5190	5250	5130	6690	3610	5150	5199.79	1.94	0	494	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	443	11.72	2.03	12	0.13	442.00	2553.00	6520	20240402	-20.55	4010	20231023	29.18	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	4190	23.63	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
11	20241030	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	50	2	0.97	55718960	10717	57.50	5190	5250	5130	6690	3610	5150	5200.92	1.94	0	368	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	445	11.76	2.04	12	0.13	442.00	2553.00	6520	20240402	-20.25	4010	20231023	29.68	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	4190	24.11	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
12	20241030	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	60	2	1.17	46584180	8958	48.07	5190	5250	5130	6690	3610	5150	5202.52	1.94	0	344	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	446	11.79	2.04	12	0.10	442.00	2553.00	6520	20240402	-20.09	4010	20231023	29.93	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	4190	24.34	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
13	20241030	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	90	2	1.75	38886570	7484	40.16	5190	5250	5130	6690	3610	5150	5198.42	1.94	0	185	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	448	11.86	2.05	12	0.09	442.00	2553.00	6520	20240402	-19.63	4010	20231023	30.67	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	4190	25.06	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
14	20241030	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	90	2	1.75	35817960	6897	37.01	5190	5240	5130	6690	3610	5150	5195.79	1.94	0	172	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	448	11.86	2.05	12	0.08	442.00	2553.00	6520	20240402	-19.63	4010	20231023	30.67	6520	-19.63	20240402	4320	21.30	20240201	6520	-19.63	20240402	4190	25.06	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
15	20241030	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	60	2	1.17	29309430	5653	30.33	5190	5210	5130	6690	3610	5150	5187.26	1.94	0	138	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	446	11.79	2.04	12	0.07	442.00	2553.00	6520	20240402	-20.09	4010	20231023	29.93	6520	-20.09	20240402	4320	20.60	20240201	6520	-20.09	20240402	4190	24.34	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
16	20241030	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	8369420	1623	8.71	5190	5190	5130	6690	3610	5150	5158.83	1.94	0	-97	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	442	11.67	2.02	12	0.02	442.00	2553.00	6520	20240402	-20.86	4010	20231023	28.68	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	4190	23.15	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
17	20241030	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	4864100	944	5.07	5190	5190	5130	6690	3610	5150	5154.43	1.94	0	-10	5230	5190	5130	5090	5030	5200	5100	43	1540	500	3500	10	1	8558040	439	11.61	2.01	12	0.01	442.00	2553.00	6520	20240402	-21.32	4010	20231023	27.93	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	4190	22.43	20231030	1.16	N	045340	500	42 억		165697	N	N	0	N	00	N
18	20241029	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	50	2	0.98	95565950	18612	91.93	5150	5170	5070	6630	3570	5100	5134.57	1.93	0	789	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	441	11.65	2.02	12	0.22	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	4190	22.91	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
19	20241029	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	50	2	0.98	94069210	18321	90.49	5150	5170	5070	6630	3570	5100	5134.51	1.93	0	789	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	441	11.65	2.02	12	0.21	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	4190	22.91	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
20	20241029	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	60	2	1.18	88921340	17321	85.55	5150	5170	5070	6630	3570	5100	5133.74	1.93	0	454	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	442	11.67	2.02	12	0.20	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	4190	23.15	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
21	20241029	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	60	2	1.18	51377020	10038	49.58	5150	5170	5070	6630	3570	5100	5118.26	1.93	0	114	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	442	11.67	2.02	12	0.12	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	4190	23.15	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
22	20241029	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	20	2	0.39	25399630	4979	24.59	5150	5150	5070	6630	3570	5100	5101.35	1.93	0	-108	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	438	11.58	2.01	12	0.06	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	4190	22.20	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
23	20241029	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	10	2	0.20	23295220	4568	22.56	5150	5150	5070	6630	3570	5100	5099.65	1.93	0	-110	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	437	11.56	2.00	12	0.05	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	4190	21.96	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
24	20241029	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	2527810	495	2.44	5150	5150	5070	6630	3570	5100	5106.74	1.93	0	-110	5186	5142	5056	5012	4926	5165	5035	43	1530	500	3460	10	1	8558040	436	11.54	2.00	12	0.01	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	4190	21.72	20231030	1.12	N	045340	500	42 억		164908	N	N	0	N	00	N
25	20241028	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	70	2	1.39	101564165	20171	227.74	4975	5100	4970	6530	3530	5030	5035.16	1.92	0	512	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	436	11.54	2.00	12	0.24	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	4190	21.72	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
26	20241028	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	50	2	0.99	100804885	20022	226.06	4975	5100	4970	6530	3530	5030	5034.71	1.92	0	512	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	435	11.49	1.99	12	0.23	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	4190	21.24	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
27	20241028	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	50	2	0.99	92289215	18348	207.16	4975	5080	4970	6530	3530	5030	5029.93	1.92	0	335	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	435	11.49	1.99	12	0.21	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	4190	21.24	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
28	20241028	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	20	2	0.40	81178215	16151	182.35	4975	5050	4970	6530	3530	5030	5026.20	1.92	0	170	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	432	11.43	1.98	12	0.19	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	4190	20.53	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
29	20241028	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	20	2	0.40	79183245	15754	177.87	4975	5050	4970	6530	3530	5030	5026.23	1.92	0	107	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	432	11.43	1.98	12	0.18	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	4190	20.53	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
30	20241028	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	10	2	0.20	63438045	12636	142.67	4975	5050	4970	6530	3530	5030	5020.42	1.92	0	105	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	431	11.40	1.97	12	0.15	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	4190	20.29	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
31	20241028	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	0	3	0.00	28095915	5633	63.60	4975	5030	4970	6530	3530	5030	4987.74	1.92	0	9	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	10	1	8558040	430	11.38	1.97	12	0.07	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	4190	20.05	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
32	20241028	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-50	5	-0.99	358170	72	0.81	4975	4980	4970	6530	3530	5030	4974.58	1.92	0	3	5150	5090	5030	4970	4910	5120	5000	43	1500	500	3420	5	1	8558040	426	11.27	1.95	12	0.00	442.00	2553.00	6520	20240402	-23.62	3790	20231020	31.40	6520	-23.62	20240402	4320	15.28	20240201	6520	-23.62	20240402	4190	18.85	20231030	1.12	N	045340	500	42 억		164396	N	N	0	N	00	N
33	20241025	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	41646100	8320	75.99	4995	5090	4970	6560	3540	5050	5005.54	1.94	0	-1476	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	430	11.38	1.97	12	0.10	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	4110	22.38	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
34	20241025	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	40383570	8069	73.70	4995	5090	4970	6560	3540	5050	5004.78	1.94	0	-1421	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	430	11.38	1.97	12	0.09	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	4110	22.38	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
35	20241025	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	0	3	0.00	33556595	6705	61.24	4995	5090	4970	6560	3540	5050	5004.71	1.94	0	-661	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	432	11.43	1.98	12	0.08	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	4110	22.87	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
36	20241025	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	31303345	6258	57.16	4995	5090	4970	6560	3540	5050	5002.13	1.94	0	-604	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	430	11.38	1.97	12	0.07	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	4110	22.38	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
37	20241025	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-10	5	-0.20	28136440	5625	51.37	4995	5090	4970	6560	3540	5050	5002.03	1.94	0	-705	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	431	11.40	1.97	12	0.07	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	4110	22.63	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
38	20241025	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-80	5	-1.58	27209665	5440	49.68	4995	5090	4970	6560	3540	5050	5001.78	1.94	0	-753	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	5	1	8558040	425	11.24	1.95	12	0.06	442.00	2553.00	6520	20240402	-23.77	3790	20231020	31.13	6520	-23.77	20240402	4320	15.05	20240201	6520	-23.77	20240402	4110	20.92	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
39	20241025	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	6076210	1208	11.03	4995	5090	4995	6560	3540	5050	5029.98	1.94	0	-250	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	430	11.38	1.97	12	0.01	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	4110	22.38	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
40	20241025	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	40	2	0.79	1404260	281	2.57	4995	5090	4995	6560	3540	5050	4997.37	1.94	0	-44	5176	5112	5066	5002	4956	5090	4980	43	1510	500	3430	10	1	8558040	436	11.52	1.99	12	0.00	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	4110	23.84	20231027	1.12	N	045340	500	42 억		165872	N	N	0	N	00	N
41	20241024	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-50	5	-0.98	55328740	10949	159.96	5130	5130	5020	6630	3570	5100	5053.58	1.96	0	-1578	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	432	11.43	1.98	12	0.13	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	4070	24.08	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
42	20241024	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-30	5	-0.59	45713840	9046	132.15	5130	5130	5020	6630	3570	5100	5053.49	1.96	0	-1533	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	434	11.47	1.99	12	0.11	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	4070	24.57	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
43	20241024	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-20	5	-0.39	25682470	5085	74.29	5130	5130	5020	6630	3570	5100	5050.63	1.96	0	-1108	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	435	11.49	1.99	12	0.06	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	4070	24.82	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
44	20241024	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-30	5	-0.59	16895150	3351	48.96	5130	5130	5020	6630	3570	5100	5041.82	1.96	0	-650	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	434	11.47	1.99	12	0.04	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	4070	24.57	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
45	20241024	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-30	5	-0.59	15588830	3092	45.17	5130	5130	5020	6630	3570	5100	5041.67	1.96	0	-650	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	434	11.47	1.99	12	0.04	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	4070	24.57	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
46	20241024	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-70	5	-1.37	9771140	1940	28.34	5130	5130	5020	6630	3570	5100	5036.67	1.96	0	-642	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	430	11.38	1.97	12	0.02	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	4070	23.59	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
47	20241024	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	6652420	1322	19.31	5130	5130	5020	6630	3570	5100	5032.09	1.96	0	-398	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	436	11.52	1.99	12	0.02	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	4070	25.06	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
48	20241024	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	312930	61	0.89	5130	5130	5130	6630	3570	5100	5130.00	1.96	0	-60	5153	5126	5093	5066	5033	5110	5050	43	1530	500	3460	10	1	8558040	439	11.61	2.01	12	0.00	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	4070	26.04	20231024	1.12	N	045340	500	42 억		167450	N	N	0	N	00	N
49	20241023	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	34615300	6805	44.94	5120	5120	5060	6690	3610	5150	5086.75	1.97	0	-861	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	436	11.54	2.00	12	0.08	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	4010	27.18	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
50	20241023	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	33503740	6587	43.50	5120	5120	5060	6690	3610	5150	5086.34	1.97	0	-854	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	436	11.54	2.00	12	0.08	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	4010	27.18	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
51	20241023	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	22186700	4364	28.82	5120	5120	5060	6690	3610	5150	5084.03	1.97	0	-746	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	438	11.58	2.01	12	0.05	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	4010	27.68	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
52	20241023	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	17484790	3443	22.74	5120	5120	5060	6690	3610	5150	5078.36	1.97	0	-657	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	436	11.54	2.00	12	0.04	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	4010	27.18	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
53	20241023	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	15532320	3059	20.20	5120	5120	5060	6690	3610	5150	5077.58	1.97	0	-635	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	438	11.58	2.01	12	0.04	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	4010	27.68	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
54	20241023	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-90	5	-1.75	12234410	2411	15.92	5120	5120	5060	6690	3610	5150	5074.41	1.97	0	-352	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	433	11.45	1.98	12	0.03	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	4010	26.18	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
55	20241023	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	6962150	1370	9.05	5120	5120	5070	6690	3610	5150	5081.86	1.97	0	-322	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	436	11.54	2.00	12	0.02	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	4010	27.18	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
56	20241023	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	20480	4	0.03	5120	5120	5120	6690	3610	5150	5120.00	1.97	0	0	5270	5210	5120	5060	4970	5165	5015	43	1540	500	3500	10	1	8558040	438	11.58	2.01	12	0.00	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	4010	27.68	20231023	1.13	N	045340	500	42 억		168311	N	N	0	N	00	N
57	20241022	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	76601430	15075	97.05	5170	5180	5030	6730	3630	5180	5081.36	1.97	0	-362	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	441	11.65	2.02	12	0.18	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	4010	28.43	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
58	20241022	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	73615030	14495	93.31	5170	5180	5030	6730	3630	5180	5078.65	1.97	0	-332	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	441	11.65	2.02	12	0.17	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	4010	28.43	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
59	20241022	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-70	5	-1.35	70025740	13791	88.78	5170	5180	5030	6730	3630	5180	5077.64	1.97	0	-251	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	437	11.56	2.00	12	0.16	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	4010	27.43	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
60	20241022	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-70	5	-1.35	62987030	12406	79.86	5170	5180	5030	6730	3630	5180	5077.14	1.97	0	112	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	437	11.56	2.00	12	0.14	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	4010	27.43	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
61	20241022	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-120	5	-2.32	57750480	11378	73.25	5170	5180	5030	6730	3630	5180	5075.63	1.97	0	267	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	433	11.45	1.98	12	0.13	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	4010	26.18	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
62	20241022	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-50	5	-0.97	53433300	10530	67.79	5170	5180	5030	6730	3630	5180	5074.39	1.97	0	240	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	439	11.61	2.01	12	0.12	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	4010	27.93	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
63	20241022	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-110	5	-2.12	37003500	7299	46.99	5170	5180	5040	6730	3630	5180	5069.67	1.97	0	1393	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	434	11.47	1.99	12	0.09	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	4010	26.43	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
64	20241022	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-10	5	-0.19	191300	37	0.24	5170	5180	5170	6730	3630	5180	5170.27	1.97	0	-5	5300	5240	5130	5070	4960	5270	5100	43	1550	500	3520	10	1	8558040	442	11.70	2.03	12	0.00	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	4010	28.93	20231023	1.13	N	045340	500	42 억		168673	N	N	0	N	00	N
65	20241021	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	100	2	1.97	78769220	15524	100.21	5030	5190	5020	6600	3560	5080	5074.02	1.97	0	321	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	443	11.72	2.03	12	0.18	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	4010	29.18	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
66	20241021	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	110	2	2.17	73938970	14587	94.16	5030	5190	5020	6600	3560	5080	5068.83	1.97	0	220	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	444	11.74	2.03	12	0.17	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	4010	29.43	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
67	20241021	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-20	5	-0.39	38800070	7696	49.68	5030	5090	5020	6600	3560	5080	5041.59	1.97	0	210	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	433	11.45	1.98	12	0.09	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	4010	26.18	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
68	20241021	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-20	5	-0.39	36082220	7159	46.21	5030	5090	5020	6600	3560	5080	5040.12	1.97	0	275	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	433	11.45	1.98	12	0.08	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	4010	26.18	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
69	20241021	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-30	5	-0.59	33345340	6616	42.71	5030	5090	5020	6600	3560	5080	5040.11	1.97	0	276	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	432	11.43	1.98	12	0.08	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	4010	25.94	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
70	20241021	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-40	5	-0.79	31076030	6167	39.81	5030	5090	5020	6600	3560	5080	5039.08	1.97	0	283	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	431	11.40	1.97	12	0.07	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	4010	25.69	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
71	20241021	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-10	5	-0.20	13775030	2732	17.63	5030	5090	5030	6600	3560	5080	5042.10	1.97	0	219	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	434	11.47	1.99	12	0.03	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	4010	26.43	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
72	20241021	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-30	5	-0.59	2598780	515	3.32	5030	5050	5030	6600	3560	5080	5046.17	1.97	0	10	5153	5116	5043	5006	4933	5135	5025	43	1520	500	3450	10	1	8558040	432	11.43	1.98	12	0.01	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	4010	25.94	20231023	1.13	N	045340	500	42 억		168352	N	N	0	N	00	N
73	20241018	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	10	2	0.20	75426985	15052	174.74	5070	5080	4970	6590	3550	5070	5011.09	1.97	0	-611	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	435	11.49	1.99	12	0.18	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
74	20241018	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	72565105	14488	168.19	5070	5080	4970	6590	3550	5070	5008.64	1.97	0	-591	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	434	11.47	1.99	12	0.17	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
75	20241018	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	47851220	9545	110.81	5070	5080	4970	6590	3550	5070	5013.22	1.97	0	-590	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	434	11.47	1.99	12	0.11	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
76	20241018	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-20	5	-0.39	40596330	8107	94.11	5070	5080	4970	6590	3550	5070	5007.57	1.97	0	-458	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	432	11.43	1.98	12	0.09	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
77	20241018	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-20	5	-0.39	33944200	6780	78.71	5070	5080	4970	6590	3550	5070	5006.52	1.97	0	-372	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	432	11.43	1.98	12	0.08	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
78	20241018	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-60	5	-1.18	25779430	5158	59.88	5070	5080	4970	6590	3550	5070	4997.95	1.97	0	-178	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	429	11.33	1.96	12	0.06	442.00	2553.00	6520	20240402	-23.16	3790	20231020	32.19	6520	-23.16	20240402	4320	15.97	20240201	6520	-23.16	20240402	3790	32.19	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
79	20241018	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-75	5	-1.48	18144310	3638	42.23	5070	5080	4970	6590	3550	5070	4987.44	1.97	0	-120	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	5	1	8558040	427	11.30	1.96	12	0.04	442.00	2553.00	6520	20240402	-23.39	3790	20231020	31.79	6520	-23.39	20240402	4320	15.62	20240201	6520	-23.39	20240402	3790	31.79	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
80	20241018	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-20	5	-0.39	1381020	275	3.19	5070	5080	5000	6590	3550	5070	5021.89	1.97	0	128	5183	5126	5083	5026	4983	5155	5055	43	1520	500	3440	10	1	8558040	432	11.43	1.98	12	0.00	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.13	N	045340	500	42 억		168944	N	N	0	N	00	N
81	20241017	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-100	5	-1.93	43597480	8614	66.66	5050	5140	5040	6720	3620	5170	5061.20	1.97	0	34	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	434	11.47	1.99	12	0.10	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
82	20241017	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-90	5	-1.74	42100830	8319	64.38	5050	5140	5040	6720	3620	5170	5060.76	1.97	0	132	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	435	11.49	1.99	12	0.10	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
83	20241017	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-90	5	-1.74	39628230	7830	60.59	5050	5140	5040	6720	3620	5170	5061.03	1.97	0	304	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	435	11.49	1.99	12	0.09	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
84	20241017	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-70	5	-1.35	38418710	7591	58.74	5050	5140	5040	6720	3620	5170	5061.04	1.97	0	316	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	436	11.54	2.00	12	0.09	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
85	20241017	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-80	5	-1.55	38367710	7581	58.67	5050	5140	5040	6720	3620	5170	5060.99	1.97	0	326	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	436	11.52	1.99	12	0.09	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
86	20241017	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-90	5	-1.74	29450690	5824	45.07	5050	5140	5040	6720	3620	5170	5056.72	1.97	0	484	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	435	11.49	1.99	12	0.07	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
87	20241017	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-130	5	-2.51	24194060	4787	37.05	5050	5140	5040	6720	3620	5170	5054.04	1.97	0	485	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	431	11.40	1.97	12	0.06	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
88	20241017	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-30	5	-0.58	7595650	1504	11.64	5050	5140	5050	6720	3620	5170	5050.06	1.97	0	0	5236	5202	5146	5112	5056	5220	5130	43	1550	500	3510	10	1	8558040	440	11.63	2.01	12	0.02	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.13	N	045340	500	42 억		168910	N	N	0	N	00	N
89	20241016	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-10	5	-0.19	66395950	12920	86.82	5130	5180	5090	6730	3630	5180	5138.98	1.97	0	-52	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	442	11.70	2.03	12	0.15	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
90	20241016	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-40	5	-0.77	65160320	12681	85.21	5130	5180	5090	6730	3630	5180	5138.40	1.97	0	41	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	440	11.63	2.01	12	0.15	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
91	20241016	140512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	52079940	10136	68.11	5130	5180	5090	6730	3630	5180	5138.09	1.97	0	67	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	441	11.65	2.02	12	0.12	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
92	20241016	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-10	5	-0.19	39164550	7628	51.26	5130	5180	5090	6730	3630	5180	5134.27	1.97	0	59	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	442	11.70	2.03	12	0.09	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
93	20241016	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	30319680	5913	39.73	5130	5180	5090	6730	3630	5180	5127.57	1.97	0	67	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	441	11.65	2.02	12	0.07	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
94	20241016	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-50	5	-0.97	20614320	4030	27.08	5130	5140	5090	6730	3630	5180	5115.10	1.97	0	90	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	439	11.61	2.01	12	0.05	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
95	20241016	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	18834920	3683	24.75	5130	5140	5090	6730	3630	5180	5113.89	1.97	0	90	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	438	11.58	2.01	12	0.04	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
96	20241016	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-40	5	-0.77	1344600	262	1.76	5130	5140	5130	6730	3630	5180	5130.75	1.97	0	7	5260	5220	5140	5100	5020	5240	5120	43	1550	500	3520	10	1	8558040	440	11.63	2.01	12	0.00	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.12	N	045340	500	42 억		168962	N	N	0	N	00	N
97	20241015	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	80	2	1.57	76452860	14882	57.25	5100	5180	5060	6630	3570	5100	5137.27	1.97	0	281	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	443	11.72	2.03	12	0.17	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
98	20241015	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	80	2	1.57	70218040	13678	52.62	5100	5180	5060	6630	3570	5100	5133.65	1.97	0	373	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	443	11.72	2.03	12	0.16	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
99	20241015	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	40	2	0.78	62612310	12204	46.95	5100	5170	5060	6630	3570	5100	5130.47	1.97	0	374	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	440	11.63	2.01	12	0.14	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
100	20241015	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	70	2	1.37	50379270	9827	37.81	5100	5170	5060	6630	3570	5100	5126.62	1.97	0	112	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	442	11.70	2.03	12	0.11	442.00	2553.00	6520	20240402	-20.71	3790	20231020	36.41	6520	-20.71	20240402	4320	19.68	20240201	6520	-20.71	20240402	3790	36.41	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
101	20241015	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	40	2	0.78	45928880	8962	34.48	5100	5150	5060	6630	3570	5100	5124.85	1.97	0	101	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	440	11.63	2.01	12	0.10	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
102	20241015	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-30	5	-0.59	43508670	8488	32.65	5100	5150	5060	6630	3570	5100	5125.90	1.97	0	122	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	434	11.47	1.99	12	0.10	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
103	20241015	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	30	2	0.59	36102360	7033	27.06	5100	5150	5060	6630	3570	5100	5133.28	1.97	0	-41	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	439	11.61	2.01	12	0.08	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
104	20241015	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-40	5	-0.78	1386400	272	1.05	5100	5100	5060	6630	3570	5100	5097.06	1.97	0	-20	5160	5130	5070	5040	4980	5145	5055	43	1530	500	3460	10	1	8558040	433	11.45	1.98	12	0.00	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	3790	33.51	20231020	1.12	N	045340	500	42 억		168577	N	N	0	N	00	N
105	20241014	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	131454150	25991	266.96	5040	5100	5010	6610	3570	5090	5057.66	1.98	0	-1217	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	436	11.54	2.00	12	0.30	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
106	20241014	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	114984960	22759	233.76	5040	5100	5010	6610	3570	5090	5052.27	1.98	0	-1293	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	436	11.54	2.00	12	0.27	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
107	20241014	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	0	3	0.00	104668450	20735	212.97	5040	5100	5010	6610	3570	5090	5047.89	1.98	0	-1375	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	436	11.52	1.99	12	0.24	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
108	20241014	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-10	5	-0.20	103921690	20588	211.46	5040	5100	5010	6610	3570	5090	5047.66	1.98	0	-1367	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	435	11.49	1.99	12	0.24	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
109	20241014	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	87326960	17297	177.66	5040	5100	5010	6610	3570	5090	5048.65	1.98	0	-1524	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	434	11.47	1.99	12	0.20	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
110	20241014	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-40	5	-0.79	63637040	12594	129.35	5040	5100	5010	6610	3570	5090	5052.93	1.98	0	-854	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	432	11.43	1.98	12	0.15	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
111	20241014	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	47741100	9457	97.13	5040	5100	5010	6610	3570	5090	5048.18	1.98	0	-469	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	436	11.54	2.00	12	0.11	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
112	20241014	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-40	5	-0.79	3771380	747	7.67	5040	5070	5040	6610	3570	5090	5048.03	1.98	0	308	5173	5131	5058	5016	4943	5152	5037	43	1520	500	3460	10	1	8558040	432	11.43	1.98	12	0.01	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		169794	N	N	0	N	00	N
113	20241011	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	50	2	0.99	48892230	9736	38.44	5040	5100	4985	6550	3530	5040	5021.80	1.97	0	1311	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	436	11.52	1.99	12	0.11	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
114	20241011	150459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	46082340	9180	36.24	5040	5100	4985	6550	3530	5040	5019.86	1.97	0	1313	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	432	11.43	1.98	12	0.11	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
115	20241011	140500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	44355980	8838	34.89	5040	5100	4985	6550	3530	5040	5018.78	1.97	0	1300	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	432	11.43	1.98	12	0.10	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
116	20241011	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	42598650	8490	33.52	5040	5100	4985	6550	3530	5040	5017.51	1.97	0	1197	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	432	11.43	1.98	12	0.10	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
117	20241011	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	37578940	7495	29.59	5040	5100	4985	6550	3530	5040	5013.87	1.97	0	1090	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	432	11.43	1.98	12	0.09	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
118	20241011	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	35147860	7014	27.69	5040	5100	4985	6550	3530	5040	5011.10	1.97	0	1056	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	432	11.43	1.98	12	0.08	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
119	20241011	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	0	3	0.00	30777430	6145	24.26	5040	5040	4985	6550	3530	5040	5008.53	1.97	0	1050	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	431	11.40	1.97	12	0.07	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
120	20241011	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	0	3	0.00	5780880	1147	4.53	5040	5040	5040	6550	3530	5040	5040.00	1.97	0	-158	5160	5100	5040	4980	4920	5100	4980	43	1510	500	3420	10	1	8558040	431	11.40	1.97	12	0.01	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.10	N	045340	500	42 억		168483	N	N	0	N	00	N
121	20241010	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	0	3	0.00	127206330	25328	151.33	5040	5100	4980	6550	3530	5040	5022.35	1.94	0	2860	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	431	11.40	1.97	12	0.30	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
122	20241010	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	30	2	0.60	123259460	24545	146.65	5040	5100	4980	6550	3530	5040	5021.77	1.94	0	2963	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	434	11.47	1.99	12	0.29	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
123	20241010	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	0	3	0.00	117976920	23497	140.39	5040	5100	4980	6550	3530	5040	5020.93	1.94	0	2883	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	431	11.40	1.97	12	0.27	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
124	20241010	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-20	5	-0.40	91335880	18177	108.60	5040	5100	4980	6550	3530	5040	5024.80	1.94	0	2483	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	430	11.36	1.97	12	0.21	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
125	20241010	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	73548050	14633	87.43	5040	5100	4980	6550	3530	5040	5026.17	1.94	0	2584	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	430	11.38	1.97	12	0.17	442.00	2553.00	6520	20240402	-22.85	3790	20231020	32.72	6520	-22.85	20240402	4320	16.44	20240201	6520	-22.85	20240402	3790	32.72	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
126	20241010	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-20	5	-0.40	66979840	13320	79.58	5040	5100	4980	6550	3530	5040	5028.51	1.94	0	2466	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	430	11.36	1.97	12	0.16	442.00	2553.00	6520	20240402	-23.01	3790	20231020	32.45	6520	-23.01	20240402	4320	16.20	20240201	6520	-23.01	20240402	3790	32.45	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
127	20241010	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	50	2	0.99	41183820	8176	48.85	5040	5100	5000	6550	3530	5040	5037.16	1.94	0	2022	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	436	11.52	1.99	12	0.10	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
128	20241010	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	10	2	0.20	3200830	634	3.79	5040	5070	5040	6550	3530	5040	5048.72	1.94	0	186	5226	5132	5066	4972	4906	5100	4940	43	1510	500	3420	10	1	8558040	432	11.43	1.98	12	0.01	442.00	2553.00	6520	20240402	-22.55	3790	20231020	33.25	6520	-22.55	20240402	4320	16.90	20240201	6520	-22.55	20240402	3790	33.25	20231020	1.07	N	045340	500	42 억		165623	N	N	0	N	00	N
129	20241008	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-30	5	-0.59	85011220	16736	85.42	5070	5160	5000	6590	3550	5070	5079.54	1.93	0	252	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	431	11.40	1.97	12	0.20	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
130	20241008	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	60	2	1.18	72163640	14190	72.42	5070	5160	5000	6590	3550	5070	5085.53	1.93	0	188	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	439	11.61	2.01	12	0.17	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
131	20241008	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	70	2	1.38	67857630	13352	68.15	5070	5160	5000	6590	3550	5070	5082.21	1.93	0	190	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	440	11.63	2.01	12	0.16	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
132	20241008	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	20	2	0.39	63627830	12528	63.94	5070	5160	5000	6590	3550	5070	5078.85	1.93	0	268	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	436	11.52	1.99	12	0.15	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
133	20241008	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	60	2	1.18	52225030	10303	52.59	5070	5160	5000	6590	3550	5070	5068.91	1.93	0	109	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	439	11.61	2.01	12	0.12	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
134	20241008	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	10	2	0.20	50058780	9878	50.42	5070	5160	5000	6590	3550	5070	5067.70	1.93	0	109	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	435	11.49	1.99	12	0.12	442.00	2553.00	6520	20240402	-22.09	3790	20231020	34.04	6520	-22.09	20240402	4320	17.59	20240201	6520	-22.09	20240402	3790	34.04	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
135	20241008	100512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	50	2	0.99	26491370	5197	26.52	5070	5160	5050	6590	3550	5070	5097.44	1.93	0	76	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	438	11.58	2.01	12	0.06	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
136	20241008	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	30	2	0.59	970140	191	0.97	5070	5100	5070	6590	3550	5070	5079.27	1.93	0	-19	5256	5162	5106	5012	4956	5135	4985	43	1520	500	3440	10	1	8558040	436	11.54	2.00	12	0.00	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.07	N	045340	500	42 억		165370	N	N	0	N	00	N
137	20241007	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-80	5	-1.55	99914720	19589	133.90	5190	5200	5050	6690	3610	5150	5100.56	1.93	0	-595	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	434	11.47	1.99	12	0.23	442.00	2553.00	6520	20240402	-22.24	3790	20231020	33.77	6520	-22.24	20240402	4320	17.36	20240201	6520	-22.24	20240402	3790	33.77	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
138	20241007	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-90	5	-1.75	96012820	18819	128.63	5190	5200	5050	6690	3610	5150	5101.91	1.93	0	-182	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	433	11.45	1.98	12	0.22	442.00	2553.00	6520	20240402	-22.39	3790	20231020	33.51	6520	-22.39	20240402	4320	17.13	20240201	6520	-22.39	20240402	3790	33.51	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
139	20241007	140512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-60	5	-1.17	55476910	10823	73.98	5190	5200	5060	6690	3610	5150	5125.83	1.93	0	-686	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	436	11.52	1.99	12	0.13	442.00	2553.00	6520	20240402	-21.93	3790	20231020	34.30	6520	-21.93	20240402	4320	17.82	20240201	6520	-21.93	20240402	3790	34.30	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
140	20241007	130458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-30	5	-0.58	40537960	7895	53.96	5190	5200	5060	6690	3610	5150	5134.64	1.93	0	-807	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	438	11.58	2.01	12	0.09	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
141	20241007	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	32766670	6385	43.64	5190	5200	5060	6690	3610	5150	5131.82	1.93	0	-268	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	442	11.67	2.02	12	0.07	442.00	2553.00	6520	20240402	-20.86	3790	20231020	36.15	6520	-20.86	20240402	4320	19.44	20240201	6520	-20.86	20240402	3790	36.15	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
142	20241007	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-20	5	-0.39	25289190	4930	33.70	5190	5200	5060	6690	3610	5150	5129.65	1.93	0	-127	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	439	11.61	2.01	12	0.06	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
143	20241007	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	13298860	2587	17.68	5190	5200	5060	6690	3610	5150	5140.65	1.93	0	-121	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	441	11.65	2.02	12	0.03	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
144	20241007	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-50	5	-0.97	484170	94	0.64	5190	5190	5100	6690	3610	5150	5150.74	1.93	0	-12	5273	5211	5098	5036	4923	5242	5067	43	1540	500	3500	10	1	8558040	436	11.54	2.00	12	0.00	442.00	2553.00	6520	20240402	-21.78	3790	20231020	34.56	6520	-21.78	20240402	4320	18.06	20240201	6520	-21.78	20240402	3790	34.56	20231020	1.07	N	045340	500	42 억		165317	N	N	0	N	00	N
145	20241004	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	30	2	0.59	74054480	14630	14.10	5080	5160	4985	6650	3590	5120	5058.05	1.93	0	-1528	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	441	11.65	2.02	12	0.17	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
146	20241004	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	30	2	0.59	68479720	13547	13.06	5080	5160	4985	6650	3590	5120	5054.97	1.93	0	-1454	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	441	11.65	2.02	12	0.16	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
147	20241004	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	64471810	12763	12.30	5080	5160	4985	6650	3590	5120	5051.46	1.93	0	-1567	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	438	11.58	2.01	12	0.15	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
148	20241004	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-10	5	-0.20	64307990	12731	12.27	5080	5160	4985	6650	3590	5120	5051.29	1.93	0	-1565	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	437	11.56	2.00	12	0.15	442.00	2553.00	6520	20240402	-21.63	3790	20231020	34.83	6520	-21.63	20240402	4320	18.29	20240201	6520	-21.63	20240402	3790	34.83	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
149	20241004	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	57556280	11407	11.00	5080	5160	4985	6650	3590	5120	5045.70	1.93	0	-1610	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	440	11.63	2.01	12	0.13	442.00	2553.00	6520	20240402	-21.17	3790	20231020	35.62	6520	-21.17	20240402	4320	18.98	20240201	6520	-21.17	20240402	3790	35.62	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
150	20241004	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	10	2	0.20	56663830	11233	10.83	5080	5160	4985	6650	3590	5120	5044.41	1.93	0	-1724	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	439	11.61	2.01	12	0.13	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
151	20241004	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-80	5	-1.56	47588300	9450	9.11	5080	5160	4985	6650	3590	5120	5035.80	1.93	0	-299	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	431	11.40	1.97	12	0.11	442.00	2553.00	6520	20240402	-22.70	3790	20231020	32.98	6520	-22.70	20240402	4320	16.67	20240201	6520	-22.70	20240402	3790	32.98	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
152	20241004	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	454380	89	0.09	5080	5140	5060	6650	3590	5120	5105.39	1.93	0	0	5633	5376	5123	4866	4613	5505	4995	43	1530	500	3480	10	1	8558040	438	11.58	2.01	12	0.00	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.08	N	045340	500	42 억		165581	N	N	0	N	00	N
153	20241002	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	150	2	3.02	537537545	103709	368.47	4905	5380	4870	6460	3480	4970	5183.13	1.90	0	787	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	438	11.58	2.01	12	1.21	442.00	2553.00	6520	20240402	-21.47	3790	20231020	35.09	6520	-21.47	20240402	4320	18.52	20240201	6520	-21.47	20240402	3790	35.09	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
154	20241002	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	180	2	3.62	521714025	100627	357.52	4905	5380	4870	6460	3480	4970	5184.63	1.90	0	935	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	441	11.65	2.02	12	1.18	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
155	20241002	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	160	2	3.22	496618185	95720	340.08	4905	5380	4870	6460	3480	4970	5188.24	1.90	0	994	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	439	11.61	2.01	12	1.12	442.00	2553.00	6520	20240402	-21.32	3790	20231020	35.36	6520	-21.32	20240402	4320	18.75	20240201	6520	-21.32	20240402	3790	35.36	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
156	20241002	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	210	2	4.23	493916425	95194	338.22	4905	5380	4870	6460	3480	4970	5188.52	1.90	0	878	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	443	11.72	2.03	12	1.11	442.00	2553.00	6520	20240402	-20.55	3790	20231020	36.68	6520	-20.55	20240402	4320	19.91	20240201	6520	-20.55	20240402	3790	36.68	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
157	20241002	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	180	2	3.62	481607645	92805	329.73	4905	5380	4870	6460	3480	4970	5189.46	1.90	0	704	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	441	11.65	2.02	12	1.08	442.00	2553.00	6520	20240402	-21.01	3790	20231020	35.88	6520	-21.01	20240402	4320	19.21	20240201	6520	-21.01	20240402	3790	35.88	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
158	20241002	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	230	2	4.63	418022365	80420	285.72	4905	5380	4870	6460	3480	4970	5197.99	1.90	0	170	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	445	11.76	2.04	12	0.94	442.00	2553.00	6520	20240402	-20.25	3790	20231020	37.20	6520	-20.25	20240402	4320	20.37	20240201	6520	-20.25	20240402	3790	37.20	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
159	20241002	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	220	2	4.43	200579055	39208	139.30	4905	5250	4870	6460	3480	4970	5115.77	1.90	0	-411	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	10	1	8558040	444	11.74	2.03	12	0.46	442.00	2553.00	6520	20240402	-20.40	3790	20231020	36.94	6520	-20.40	20240402	4320	20.14	20240201	6520	-20.40	20240402	3790	36.94	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N
160	20241002	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-100	5	-2.01	13100385	2683	9.53	4905	4910	4870	6460	3480	4970	4882.74	1.90	0	864	5306	5137	4991	4822	4676	5222	4907	43	1490	500	3370	5	1	8558040	417	11.02	1.91	12	0.03	442.00	2553.00	6520	20240402	-25.31	3790	20231020	28.50	6520	-25.31	20240402	4320	12.73	20240201	6520	-25.31	20240402	3790	28.50	20231020	1.09	N	045340	500	42 억		162476	N	N	0	N	00	N