KissMeData/338220/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	161301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29350	150	2	0.51	1873557900	64034	73.81	29200	29650	28650	37950	20450	29200	29258.76	0.67	0	303	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4076	-25.97	81.08	12	0.46	-1130.00	362.00	49350	20231129	-40.53	23900	20231024	22.80	41850	-29.87	20240102	24250	21.03	20240624	49350	-40.53	20231129	24250	21.03	20240624	0.81	N	338220	100	13 억		92608	N	N	39	N	00	N
3	20241031	151322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29350	150	2	0.51	1812496500	61954	71.42	29200	29650	28650	37950	20450	29200	29255.52	0.67	0	426	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4076	-25.97	81.08	12	0.45	-1130.00	362.00	49350	20231129	-40.53	23900	20231024	22.80	41850	-29.87	20240102	24250	21.03	20240624	49350	-40.53	20231129	24250	21.03	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
4	20241031	141318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29450	250	2	0.86	1538765950	52626	60.66	29200	29650	28650	37950	20450	29200	29239.65	0.67	0	-371	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4090	-26.06	81.35	12	0.38	-1130.00	362.00	49350	20231129	-40.32	23900	20231024	23.22	41850	-29.63	20240102	24250	21.44	20240624	49350	-40.32	20231129	24250	21.44	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
5	20241031	131321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29400	200	2	0.68	1290761300	44217	50.97	29200	29650	28650	37950	20450	29200	29191.52	0.67	0	63	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4083	-26.02	81.22	12	0.32	-1130.00	362.00	49350	20231129	-40.43	23900	20231024	23.01	41850	-29.75	20240102	24250	21.24	20240624	49350	-40.43	20231129	24250	21.24	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
6	20241031	121317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29400	200	2	0.68	978273600	33597	38.73	29200	29400	28650	37950	20450	29200	29117.89	0.67	0	1238	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4083	-26.02	81.22	12	0.24	-1130.00	362.00	49350	20231129	-40.43	23900	20231024	23.01	41850	-29.75	20240102	24250	21.24	20240624	49350	-40.43	20231129	24250	21.24	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
7	20241031	111316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29250	50	2	0.17	699694100	24086	27.76	29200	29350	28650	37950	20450	29200	29049.83	0.67	0	1862	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4062	-25.88	80.80	12	0.17	-1130.00	362.00	49350	20231129	-40.73	23900	20231024	22.38	41850	-30.11	20240102	24250	20.62	20240624	49350	-40.73	20231129	24250	20.62	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
8	20241031	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29050	-150	5	-0.51	353881800	12216	14.08	29200	29300	28650	37950	20450	29200	28968.71	0.67	0	-152	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4035	-25.71	80.25	12	0.09	-1130.00	362.00	49350	20231129	-41.13	23900	20231024	21.55	41850	-30.59	20240102	24250	19.79	20240624	49350	-41.13	20231129	24250	19.79	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
9	20241031	091316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29000	-200	5	-0.68	149355550	5166	5.95	29200	29300	28650	37950	20450	29200	28911.26	0.67	0	958	30400	29800	29350	28750	28300	29575	28525	14	8750	100	20440	50	1	13888217	4028	-25.66	80.11	12	0.04	-1130.00	362.00	49350	20231129	-41.24	23900	20231024	21.34	41850	-30.70	20240102	24250	19.59	20240624	49350	-41.24	20231129	24250	19.59	20240624	0.81	N	338220	100	13 억		92608	N	N	246	N	00	N
10	20241030	161312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29200	0	3	0.00	2520757450	85494	91.45	29500	29950	28900	37950	20450	29200	29485.09	0.73	0	-8234	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4055	-25.84	80.66	12	0.62	-1130.00	362.00	49350	20231129	-40.83	23900	20231024	22.18	41850	-30.23	20240102	24250	20.41	20240624	49350	-40.83	20231129	24250	20.41	20240624	0.82	N	338220	100	13 억		101978	N	N	246	N	00	N
11	20241030	151344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29250	50	2	0.17	2371833750	80388	85.99	29500	29950	28900	37950	20450	29200	29505.04	0.73	0	-8823	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4062	-25.88	80.80	12	0.58	-1130.00	362.00	49350	20231129	-40.73	23900	20231024	22.38	41850	-30.11	20240102	24250	20.62	20240624	49350	-40.73	20231129	24250	20.62	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
12	20241030	141318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29450	250	2	0.86	2112188100	71524	76.51	29500	29950	28900	37950	20450	29200	29531.45	0.73	0	-8992	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4090	-26.06	81.35	12	0.51	-1130.00	362.00	49350	20231129	-40.32	23900	20231024	23.22	41850	-29.63	20240102	24250	21.44	20240624	49350	-40.32	20231129	24250	21.44	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
13	20241030	131326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29350	150	2	0.51	1999402250	67690	72.41	29500	29950	28900	37950	20450	29200	29537.92	0.73	0	-7870	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4076	-25.97	81.08	12	0.49	-1130.00	362.00	49350	20231129	-40.53	23900	20231024	22.80	41850	-29.87	20240102	24250	21.03	20240624	49350	-40.53	20231129	24250	21.03	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
14	20241030	121343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29400	200	2	0.68	1863601750	63061	67.45	29500	29950	28900	37950	20450	29200	29552.69	0.73	0	-8583	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4083	-26.02	81.22	12	0.45	-1130.00	362.00	49350	20231129	-40.43	23900	20231024	23.01	41850	-29.75	20240102	24250	21.24	20240624	49350	-40.43	20231129	24250	21.24	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
15	20241030	111321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29650	450	2	1.54	1612046400	54546	58.35	29500	29950	28900	37950	20450	29200	29554.27	0.73	0	-7927	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4118	-26.24	81.91	12	0.39	-1130.00	362.00	49350	20231129	-39.92	23900	20231024	24.06	41850	-29.15	20240102	24250	22.27	20240624	49350	-39.92	20231129	24250	22.27	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
16	20241030	101311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29500	300	2	1.03	1332999100	45120	48.26	29500	29950	28900	37950	20450	29200	29543.86	0.73	0	-7420	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4097	-26.11	81.49	12	0.32	-1130.00	362.00	49350	20231129	-40.22	23900	20231024	23.43	41850	-29.51	20240102	24250	21.65	20240624	49350	-40.22	20231129	24250	21.65	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
17	20241030	091320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29300	100	2	0.34	280313350	9586	10.25	29500	29500	28900	37950	20450	29200	29242.21	0.73	0	-1518	29900	29550	28900	28550	27900	29725	28725	14	8750	100	20440	50	1	13888217	4069	-25.93	80.94	12	0.07	-1130.00	362.00	49350	20231129	-40.63	23900	20231024	22.59	41850	-29.99	20240102	24250	20.82	20240624	49350	-40.63	20231129	24250	20.82	20240624	0.82	N	338220	100	13 억		101978	N	N	3227	N	00	N
18	20241029	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29200	150	2	0.52	2658153700	92958	103.24	28950	29250	28250	37750	20350	29050	28588.49	0.67	0	8784	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	4055	-25.84	80.66	12	0.67	-1130.00	362.00	49350	20231129	-40.83	23900	20231024	22.18	41850	-30.23	20240102	24250	20.41	20240624	49350	-40.83	20231129	24250	20.41	20240624	0.85	N	338220	100	13 억		93054	N	N	3227	N	00	N
19	20241029	151249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29100	50	2	0.17	2515874400	88076	97.82	28950	29250	28250	37750	20350	29050	28564.81	0.67	0	8968	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	4041	-25.75	80.39	12	0.63	-1130.00	362.00	49350	20231129	-41.03	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	49350	-41.03	20231129	24250	20.00	20240624	0.85	N	338220	100	13 억		93054	N	N	3802	N	00	N
20	20241029	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28400	-650	5	-2.24	1995230350	70080	77.83	28950	29100	28250	37750	20350	29050	28470.75	0.67	0	5955	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	3944	-25.13	78.45	12	0.50	-1130.00	362.00	49350	20231129	-42.45	23900	20231024	18.83	41850	-32.14	20240102	24250	17.11	20240624	49350	-42.45	20231129	24250	17.11	20240624	0.85	N	338220	100	13 억		93054	N	N	3802	N	00	N
21	20241029	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28450	-600	5	-2.07	1733485950	60885	67.62	28950	29100	28250	37750	20350	29050	28471.48	0.67	0	1798	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	3951	-25.18	78.59	12	0.44	-1130.00	362.00	49350	20231129	-42.35	23900	20231024	19.04	41850	-32.02	20240102	24250	17.32	20240624	49350	-42.35	20231129	24250	17.32	20240624	0.85	N	338220	100	13 억		93054	N	N	3802	N	00	N
22	20241029	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28400	-650	5	-2.24	1635758500	57449	63.80	28950	29100	28250	37750	20350	29050	28473.23	0.67	0	265	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	3944	-25.13	78.45	12	0.41	-1130.00	362.00	49350	20231129	-42.45	23900	20231024	18.83	41850	-32.14	20240102	24250	17.11	20240624	49350	-42.45	20231129	24250	17.11	20240624	0.85	N	338220	100	13 억		93054	N	N	3802	N	00	N
23	20241029	111301	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28450	-600	5	-2.07	1277265700	44798	49.75	28950	29100	28250	37750	20350	29050	28511.67	0.67	0	-2487	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	3951	-25.18	78.59	12	0.32	-1130.00	362.00	49350	20231129	-42.35	23900	20231024	19.04	41850	-32.02	20240102	24250	17.32	20240624	49350	-42.35	20231129	24250	17.32	20240624	0.85	N	338220	100	13 억		93054	N	N	3802	N	00	N
24	20241029	101236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28550	-500	5	-1.72	948091850	33222	36.90	28950	29100	28250	37750	20350	29050	28538.07	0.67	0	-4761	29583	29316	28933	28666	28283	29450	28800	14	8700	100	20330	50	1	13888217	3965	-25.27	78.87	12	0.24	-1130.00	362.00	49350	20231129	-42.15	23900	20231024	19.46	41850	-31.78	20240102	24250	17.73	20240624	49350	-42.15	20231129	24250	17.73	20240624	0.85	N	338220	100	13 억		93054	N	N	3802	N	00	N
25	20241028	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29050	50	2	0.17	2584108450	89339	56.76	29000	29200	28550	37700	20300	29000	28924.14	0.64	0	6077	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4035	-25.71	80.25	12	0.64	-1130.00	362.00	49350	20231129	-41.13	23900	20231024	21.55	41850	-30.59	20240102	24250	19.79	20240624	49350	-41.13	20231129	24250	19.79	20240624	0.85	N	338220	100	13 억		89427	N	N	3801	N	00	N
26	20241028	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29150	150	2	0.52	2468253500	85355	54.23	29000	29200	28550	37700	20300	29000	28917.50	0.64	0	5978	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4048	-25.80	80.52	12	0.61	-1130.00	362.00	49350	20231129	-40.93	23900	20231024	21.97	41850	-30.35	20240102	24250	20.21	20240624	49350	-40.93	20231129	24250	20.21	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
27	20241028	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29100	100	2	0.34	2151466500	74469	47.31	29000	29200	28550	37700	20300	29000	28890.77	0.64	0	2250	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4041	-25.75	80.39	12	0.54	-1130.00	362.00	49350	20231129	-41.03	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	49350	-41.03	20231129	24250	20.00	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
28	20241028	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29000	0	3	0.00	1883644550	65251	41.45	29000	29200	28550	37700	20300	29000	28867.67	0.64	0	994	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4028	-25.66	80.11	12	0.47	-1130.00	362.00	49350	20231129	-41.24	23900	20231024	21.34	41850	-30.70	20240102	24250	19.59	20240624	49350	-41.24	20231129	24250	19.59	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
29	20241028	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28900	-100	5	-0.34	1702830350	59012	37.49	29000	29200	28550	37700	20300	29000	28855.66	0.64	0	556	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4014	-25.58	79.83	12	0.42	-1130.00	362.00	49350	20231129	-41.44	23900	20231024	20.92	41850	-30.94	20240102	24250	19.18	20240624	49350	-41.44	20231129	24250	19.18	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
30	20241028	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28900	-100	5	-0.34	1292579050	44713	28.41	29000	29200	28550	37700	20300	29000	28908.35	0.64	0	-1201	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4014	-25.58	79.83	12	0.32	-1130.00	362.00	49350	20231129	-41.44	23900	20231024	20.92	41850	-30.94	20240102	24250	19.18	20240624	49350	-41.44	20231129	24250	19.18	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
31	20241028	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29100	100	2	0.34	1010263900	34952	22.21	29000	29200	28550	37700	20300	29000	28904.32	0.64	0	-1949	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4041	-25.75	80.39	12	0.25	-1130.00	362.00	49350	20231129	-41.03	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	49350	-41.03	20231129	24250	20.00	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
32	20241028	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28850	-150	5	-0.52	302927150	10552	6.70	29000	29000	28550	37700	20300	29000	28708.03	0.64	0	-248	30033	29516	29083	28566	28133	29300	28350	14	8700	100	20300	50	1	13888217	4007	-25.53	79.70	12	0.08	-1130.00	362.00	49350	20231129	-41.54	23900	20231024	20.71	41850	-31.06	20240102	24250	18.97	20240624	49350	-41.54	20231129	24250	18.97	20240624	0.85	N	338220	100	13 억		89427	N	N	4354	N	00	N
33	20241025	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29000	-100	5	-0.34	4527917300	156022	73.21	29200	29600	28650	37800	20400	29100	29021.04	0.58	0	6572	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4028	-25.66	80.11	12	1.12	-1130.00	362.00	49350	20231129	-41.24	23900	20231024	21.34	41850	-30.70	20240102	24250	19.59	20240624	49350	-41.24	20231129	24250	19.59	20240624	0.90	N	338220	100	13 억		80897	N	N	4350	N	00	N
34	20241025	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29000	-100	5	-0.34	4325562500	149034	69.93	29200	29600	28650	37800	20400	29100	29023.99	0.58	0	7069	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4028	-25.66	80.11	12	1.07	-1130.00	362.00	49350	20231129	-41.24	23900	20231024	21.34	41850	-30.70	20240102	24250	19.59	20240624	49350	-41.24	20231129	24250	19.59	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
35	20241025	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28850	-250	5	-0.86	3553497550	122244	57.36	29200	29600	28650	37800	20400	29100	29068.89	0.58	0	2583	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4007	-25.53	79.70	12	0.88	-1130.00	362.00	49350	20231129	-41.54	23900	20231024	20.71	41850	-31.06	20240102	24250	18.97	20240624	49350	-41.54	20231129	24250	18.97	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
36	20241025	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29100	0	3	0.00	3121423400	107360	50.38	29200	29600	28650	37800	20400	29100	29074.36	0.58	0	2865	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4041	-25.75	80.39	12	0.77	-1130.00	362.00	49350	20231129	-41.03	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	49350	-41.03	20231129	24250	20.00	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
37	20241025	121234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29200	100	2	0.34	2768688950	95292	44.71	29200	29600	28650	37800	20400	29100	29054.79	0.58	0	47	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4055	-25.84	80.66	12	0.69	-1130.00	362.00	49350	20231129	-40.83	23900	20231024	22.18	41850	-30.23	20240102	24250	20.41	20240624	49350	-40.83	20231129	24250	20.41	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
38	20241025	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28750	-350	5	-1.20	2352811100	80954	37.99	29200	29600	28700	37800	20400	29100	29063.55	0.58	0	-1839	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	3993	-25.44	79.42	12	0.58	-1130.00	362.00	49350	20231129	-41.74	23900	20231024	20.29	41850	-31.30	20240102	24250	18.56	20240624	49350	-41.74	20231129	24250	18.56	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
39	20241025	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	28950	-150	5	-0.52	1454460700	49869	23.40	29200	29600	28800	37800	20400	29100	29165.64	0.58	0	6168	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4021	-25.62	79.97	12	0.36	-1130.00	362.00	49350	20231129	-41.34	23900	20231024	21.13	41850	-30.82	20240102	24250	19.38	20240624	49350	-41.34	20231129	24250	19.38	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
40	20241025	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29450	350	2	1.20	313429100	10697	5.02	29200	29500	29100	37800	20400	29100	29300.77	0.58	0	-207	30966	30032	29516	28582	28066	29775	28325	14	8700	100	20370	50	1	13888217	4090	-26.06	81.35	12	0.08	-1130.00	362.00	49350	20231129	-40.32	23900	20231024	23.22	41850	-29.63	20240102	24250	21.44	20240624	49350	-40.32	20231129	24250	21.44	20240624	0.90	N	338220	100	13 억		80897	N	N	406	N	00	N
41	20241024	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29100	-1650	5	-5.37	6233351350	210871	140.11	30350	30450	29000	39950	21550	30750	29562.35	0.79	0	-33080	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4041	-25.75	80.39	12	1.52	-1130.00	362.00	49350	20231129	-41.03	23900	20231024	21.76	41850	-30.47	20240102	24250	20.00	20240624	49350	-41.03	20231129	23900	21.76	20231024	0.90	N	338220	100	13 억		109476	N	N	406	N	00	N
42	20241024	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29150	-1600	5	-5.20	5701466900	192589	127.96	30350	30450	29050	39950	21550	30750	29604.30	0.79	0	-31514	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4048	-25.80	80.52	12	1.39	-1130.00	362.00	49350	20231129	-40.93	23900	20231024	21.97	41850	-30.35	20240102	24250	20.21	20240624	49350	-40.93	20231129	23900	21.97	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
43	20241024	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29200	-1550	5	-5.04	4343036350	145974	96.99	30350	30450	29150	39950	21550	30750	29752.10	0.79	0	-32986	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4055	-25.84	80.66	12	1.05	-1130.00	362.00	49350	20231129	-40.83	23900	20231024	22.18	41850	-30.23	20240102	24250	20.41	20240624	49350	-40.83	20231129	23900	22.18	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
44	20241024	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29750	-1000	5	-3.25	2826839700	94452	62.76	30350	30450	29700	39950	21550	30750	29928.81	0.79	0	-26471	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4132	-26.33	82.18	12	0.68	-1130.00	362.00	49350	20231129	-39.72	23900	20231024	24.48	41850	-28.91	20240102	24250	22.68	20240624	49350	-39.72	20231129	23900	24.48	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
45	20241024	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29900	-850	5	-2.76	2414013750	80608	53.56	30350	30450	29700	39950	21550	30750	29947.53	0.79	0	-21864	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4153	-26.46	82.60	12	0.58	-1130.00	362.00	49350	20231129	-39.41	23900	20231024	25.10	41850	-28.55	20240102	24250	23.30	20240624	49350	-39.41	20231129	23900	25.10	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
46	20241024	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30000	-750	5	-2.44	1562737650	52074	34.60	30350	30450	29800	39950	21550	30750	30009.88	0.79	0	-14698	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4166	-26.55	82.87	12	0.37	-1130.00	362.00	49350	20231129	-39.21	23900	20231024	25.52	41850	-28.32	20240102	24250	23.71	20240624	49350	-39.21	20231129	23900	25.52	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
47	20241024	101056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29900	-850	5	-2.76	1250912100	41673	27.69	30350	30450	29800	39950	21550	30750	30017.26	0.79	0	-12548	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4153	-26.46	82.60	12	0.30	-1130.00	362.00	49350	20231129	-39.41	23900	20231024	25.10	41850	-28.55	20240102	24250	23.30	20240624	49350	-39.41	20231129	23900	25.10	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
48	20241024	091244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29950	-800	5	-2.60	450915650	14982	9.95	30350	30450	29850	39950	21550	30750	30096.99	0.79	0	-6776	31916	31332	30666	30082	29416	31000	29750	14	9200	100	21520	50	1	13888217	4160	-26.50	82.73	12	0.11	-1130.00	362.00	49350	20231129	-39.31	23900	20231024	25.31	41850	-28.43	20240102	24250	23.51	20240624	49350	-39.31	20231129	23900	25.31	20231024	0.90	N	338220	100	13 억		109476	N	N	2933	N	00	N
49	20241023	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30750	-50	5	-0.16	4574240100	149425	71.23	31050	31250	30000	40000	21600	30800	30611.96	1.01	0	-32996	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4271	-27.21	84.94	12	1.08	-1130.00	362.00	49350	20231129	-37.69	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	49350	-37.69	20231129	23900	28.66	20231024	0.94	N	338220	100	13 억		140672	N	N	2933	N	00	N
50	20241023	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30550	-250	5	-0.81	4421054900	144435	68.86	31050	31250	30000	40000	21600	30800	30609.25	1.01	0	-32167	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4243	-27.04	84.39	12	1.04	-1130.00	362.00	49350	20231129	-38.10	23900	20231024	27.82	41850	-27.00	20240102	24250	25.98	20240624	49350	-38.10	20231129	23900	27.82	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
51	20241023	141244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30550	-250	5	-0.81	3847727450	125798	59.97	31050	31250	30000	40000	21600	30800	30586.48	1.01	0	-25991	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4243	-27.04	84.39	12	0.91	-1130.00	362.00	49350	20231129	-38.10	23900	20231024	27.82	41850	-27.00	20240102	24250	25.98	20240624	49350	-38.10	20231129	23900	27.82	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
52	20241023	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30350	-450	5	-1.46	3405678050	111280	53.05	31050	31250	30000	40000	21600	30800	30604.51	1.01	0	-26297	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4215	-26.86	83.84	12	0.80	-1130.00	362.00	49350	20231129	-38.50	23900	20231024	26.99	41850	-27.48	20240102	24250	25.15	20240624	49350	-38.50	20231129	23900	26.99	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
53	20241023	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	-300	5	-0.97	3026000500	98768	47.09	31050	31250	30000	40000	21600	30800	30637.39	1.01	0	-22155	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4236	-26.99	84.25	12	0.71	-1130.00	362.00	49350	20231129	-38.20	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	49350	-38.20	20231129	23900	27.62	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
54	20241023	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	-300	5	-0.97	2777061600	90605	43.19	31050	31250	30000	40000	21600	30800	30650.13	1.01	0	-21997	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4236	-26.99	84.25	12	0.65	-1130.00	362.00	49350	20231129	-38.20	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	49350	-38.20	20231129	23900	27.62	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
55	20241023	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30950	150	2	0.49	2059796350	67182	32.03	31050	31250	30000	40000	21600	30800	30659.85	1.01	0	-18329	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4298	-27.39	85.50	12	0.48	-1130.00	362.00	49350	20231129	-37.28	23900	20231024	29.50	41850	-26.05	20240102	24250	27.63	20240624	49350	-37.28	20231129	23900	29.50	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
56	20241023	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30750	-50	5	-0.16	586081400	18953	9.04	31050	31250	30500	40000	21600	30800	30923.16	1.01	0	-6105	32800	31800	31100	30100	29400	31450	29750	14	9200	100	21560	50	1	13888217	4271	-27.21	84.94	12	0.14	-1130.00	362.00	49350	20231129	-37.69	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	49350	-37.69	20231129	23900	28.66	20231024	0.94	N	338220	100	13 억		140672	N	N	2764	N	00	N
57	20241022	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30800	-900	5	-2.84	6479194250	207626	112.12	31850	32100	30400	41200	22200	31700	31207.45	1.31	0	-43250	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4278	-27.26	85.08	12	1.49	-1130.00	362.00	49350	20231129	-37.59	23900	20231024	28.87	41850	-26.40	20240102	24250	27.01	20240624	49350	-37.59	20231129	23900	28.87	20231024	0.95	N	338220	100	13 억		182370	N	N	2764	N	00	N
58	20241022	151218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30550	-1150	5	-3.63	6166663800	197447	106.62	31850	32100	30400	41200	22200	31700	31231.97	1.31	0	-40412	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4243	-27.04	84.39	12	1.42	-1130.00	362.00	49350	20231129	-38.10	23900	20231024	27.82	41850	-27.00	20240102	24250	25.98	20240624	49350	-38.10	20231129	23900	27.82	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
59	20241022	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30750	-950	5	-3.00	4971033600	158366	85.52	31850	32100	30600	41200	22200	31700	31389.51	1.31	0	-28513	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4271	-27.21	84.94	12	1.14	-1130.00	362.00	49350	20231129	-37.69	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	49350	-37.69	20231129	23900	28.66	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
60	20241022	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	-700	5	-2.21	4326584400	137484	74.24	31850	32100	30800	41200	22200	31700	31469.71	1.31	0	-16260	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4305	-27.43	85.64	12	0.99	-1130.00	362.00	49350	20231129	-37.18	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	49350	-37.18	20231129	23900	29.71	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
61	20241022	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31050	-650	5	-2.05	3905251550	123880	66.90	31850	32100	30800	41200	22200	31700	31524.46	1.31	0	-11710	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4312	-27.48	85.77	12	0.89	-1130.00	362.00	49350	20231129	-37.08	23900	20231024	29.92	41850	-25.81	20240102	24250	28.04	20240624	49350	-37.08	20231129	23900	29.92	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
62	20241022	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-400	5	-1.26	3579757400	113416	61.25	31850	32100	30800	41200	22200	31700	31563.06	1.31	0	-9726	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4347	-27.70	86.46	12	0.82	-1130.00	362.00	49350	20231129	-36.58	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	49350	-36.58	20231129	23900	30.96	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
63	20241022	101212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31350	-350	5	-1.10	2679251700	84459	45.61	31850	32100	31150	41200	22200	31700	31722.52	1.31	0	-11251	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4354	-27.74	86.60	12	0.61	-1130.00	362.00	49350	20231129	-36.47	23900	20231024	31.17	41850	-25.09	20240102	24250	29.28	20240624	49350	-36.47	20231129	23900	31.17	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
64	20241022	091211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32000	300	2	0.95	890246350	27992	15.12	31850	32050	31600	41200	22200	31700	31803.64	1.31	0	-7323	32900	32300	31250	30650	29600	32600	30950	14	9500	100	22190	50	1	13888217	4444	-28.32	88.40	12	0.20	-1130.00	362.00	49350	20231129	-35.16	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	49350	-35.16	20231129	23900	33.89	20231024	0.95	N	338220	100	13 억		182370	N	N	249	N	00	N
65	20241021	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31700	1350	2	4.45	5735595750	182684	96.31	30600	31850	30200	39450	21250	30350	31397.68	1.17	0	16166	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4403	-28.05	87.57	12	1.32	-1130.00	362.00	49350	20231129	-35.76	23900	20231024	32.64	41850	-24.25	20240102	24250	30.72	20240624	49350	-35.76	20231129	23900	32.64	20231024	0.93	N	338220	100	13 억		163146	N	N	249	N	00	N
66	20241021	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31650	1300	2	4.28	5472666350	174383	91.93	30600	31850	30200	39450	21250	30350	31385.01	1.17	0	18670	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4396	-28.01	87.43	12	1.26	-1130.00	362.00	49350	20231129	-35.87	23900	20231024	32.43	41850	-24.37	20240102	24250	30.52	20240624	49350	-35.87	20231129	23900	32.43	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
67	20241021	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31500	1150	2	3.79	4526934650	144476	76.17	30600	31800	30200	39450	21250	30350	31335.75	1.17	0	15486	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4375	-27.88	87.02	12	1.04	-1130.00	362.00	49350	20231129	-36.17	23900	20231024	31.80	41850	-24.73	20240102	24250	29.90	20240624	49350	-36.17	20231129	23900	31.80	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
68	20241021	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31450	1100	2	3.62	4242998750	135460	71.41	30600	31800	30200	39450	21250	30350	31325.30	1.17	0	15859	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4368	-27.83	86.88	12	0.98	-1130.00	362.00	49350	20231129	-36.27	23900	20231024	31.59	41850	-24.85	20240102	24250	29.69	20240624	49350	-36.27	20231129	23900	31.59	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
69	20241021	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31500	1150	2	3.79	4064938400	129791	68.43	30600	31800	30200	39450	21250	30350	31321.61	1.17	0	15831	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4375	-27.88	87.02	12	0.93	-1130.00	362.00	49350	20231129	-36.17	23900	20231024	31.80	41850	-24.73	20240102	24250	29.90	20240624	49350	-36.17	20231129	23900	31.80	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
70	20241021	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31650	1300	2	4.28	3651604950	116663	61.50	30600	31800	30200	39450	21250	30350	31303.18	1.17	0	13636	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4396	-28.01	87.43	12	0.84	-1130.00	362.00	49350	20231129	-35.87	23900	20231024	32.43	41850	-24.37	20240102	24250	30.52	20240624	49350	-35.87	20231129	23900	32.43	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
71	20241021	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31550	1200	2	3.95	2610268850	83778	44.17	30600	31600	30200	39450	21250	30350	31160.20	1.17	0	6184	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4382	-27.92	87.15	12	0.60	-1130.00	362.00	49350	20231129	-36.07	23900	20231024	32.01	41850	-24.61	20240102	24250	30.10	20240624	49350	-36.07	20231129	23900	32.01	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
72	20241021	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30200	-150	5	-0.49	319707050	10510	5.54	30600	30650	30200	39450	21250	30350	30421.59	1.17	0	943	31383	30866	30333	29816	29283	30600	29550	14	9100	100	21240	50	1	13888217	4194	-26.73	83.43	12	0.08	-1130.00	362.00	49350	20231129	-38.80	23900	20231024	26.36	41850	-27.84	20240102	24250	24.54	20240624	49350	-38.80	20231129	23900	26.36	20231024	0.93	N	338220	100	13 억		163146	N	N	316	N	00	N
73	20241018	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30350	-500	5	-1.62	5696377100	188377	106.97	30850	30850	29800	40100	21600	30850	30238.96	1.04	0	11288	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4215	-26.86	83.84	12	1.36	-1130.00	362.00	49350	20231129	-38.50	23900	20231024	26.99	41850	-27.48	20240102	24250	25.15	20240624	49350	-38.50	20231129	23900	26.99	20231024	0.93	N	338220	100	13 억		145052	N	N	316	N	00	N
74	20241018	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30300	-550	5	-1.78	5466130800	180785	102.66	30850	30850	29800	40100	21600	30850	30235.48	1.04	0	9543	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4208	-26.81	83.70	12	1.30	-1130.00	362.00	49350	20231129	-38.60	23900	20231024	26.78	41850	-27.60	20240102	24250	24.95	20240624	49350	-38.60	20231129	23900	26.78	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
75	20241018	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30200	-650	5	-2.11	4669730300	154497	87.73	30850	30850	29800	40100	21600	30850	30225.32	1.04	0	3397	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4194	-26.73	83.43	12	1.11	-1130.00	362.00	49350	20231129	-38.80	23900	20231024	26.36	41850	-27.84	20240102	24250	24.54	20240624	49350	-38.80	20231129	23900	26.36	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
76	20241018	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	29850	-1000	5	-3.24	4196128200	138698	78.76	30850	30850	29800	40100	21600	30850	30253.64	1.04	0	3539	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4146	-26.42	82.46	12	1.00	-1130.00	362.00	49350	20231129	-39.51	23900	20231024	24.90	41850	-28.67	20240102	24250	23.09	20240624	49350	-39.51	20231129	23900	24.90	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
77	20241018	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30250	-600	5	-1.94	2584274100	84957	48.24	30850	30850	30150	40100	21600	30850	30418.54	1.04	0	4030	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4201	-26.77	83.56	12	0.61	-1130.00	362.00	49350	20231129	-38.70	23900	20231024	26.57	41850	-27.72	20240102	24250	24.74	20240624	49350	-38.70	20231129	23900	26.57	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
78	20241018	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30400	-450	5	-1.46	2143743800	70433	40.00	30850	30850	30150	40100	21600	30850	30436.55	1.04	0	6467	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4222	-26.90	83.98	12	0.51	-1130.00	362.00	49350	20231129	-38.40	23900	20231024	27.20	41850	-27.36	20240102	24250	25.36	20240624	49350	-38.40	20231129	23900	27.20	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
79	20241018	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30500	-350	5	-1.13	1495304500	49066	27.86	30850	30850	30150	40100	21600	30850	30475.26	1.04	0	6754	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4236	-26.99	84.25	12	0.35	-1130.00	362.00	49350	20231129	-38.20	23900	20231024	27.62	41850	-27.12	20240102	24250	25.77	20240624	49350	-38.20	20231129	23900	27.62	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
80	20241018	091208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30450	-400	5	-1.30	695611550	22817	12.96	30850	30850	30150	40100	21600	30850	30486.31	1.04	0	1441	31816	31332	31066	30582	30316	31200	30450	14	9250	100	21590	50	1	13888217	4229	-26.95	84.12	12	0.16	-1130.00	362.00	49350	20231129	-38.30	23900	20231024	27.41	41850	-27.24	20240102	24250	25.57	20240624	49350	-38.30	20231129	23900	27.41	20231024	0.93	N	338220	100	13 억		145052	N	N	32	N	00	N
81	20241017	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30850	-650	5	-2.06	5385357950	173346	126.41	31500	31550	30800	40950	22050	31500	31067.78	1.07	0	-9905	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4285	-27.30	85.22	12	1.25	-1130.00	362.00	49350	20231129	-37.49	23900	20231024	29.08	41850	-26.28	20240102	24250	27.22	20240624	49350	-37.49	20231129	23900	29.08	20231024	0.93	N	338220	100	13 억		148719	N	N	32	N	00	N
82	20241017	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30900	-600	5	-1.90	5104499550	164248	119.78	31500	31550	30800	40950	22050	31500	31077.93	1.07	0	-9759	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4291	-27.35	85.36	12	1.18	-1130.00	362.00	49350	20231129	-37.39	23900	20231024	29.29	41850	-26.16	20240102	24250	27.42	20240624	49350	-37.39	20231129	23900	29.29	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
83	20241017	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	-500	5	-1.59	4149484900	133346	97.24	31500	31550	30800	40950	22050	31500	31118.10	1.07	0	-6360	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4305	-27.43	85.64	12	0.96	-1130.00	362.00	49350	20231129	-37.18	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	49350	-37.18	20231129	23900	29.71	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
84	20241017	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31400	-100	5	-0.32	2561721800	82104	59.87	31500	31550	30900	40950	22050	31500	31200.83	1.07	0	-3502	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4361	-27.79	86.74	12	0.59	-1130.00	362.00	49350	20231129	-36.37	23900	20231024	31.38	41850	-24.97	20240102	24250	29.48	20240624	49350	-36.37	20231129	23900	31.38	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
85	20241017	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31350	-150	5	-0.48	2140083400	68695	50.10	31500	31500	30900	40950	22050	31500	31153.26	1.07	0	-5362	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4354	-27.74	86.60	12	0.49	-1130.00	362.00	49350	20231129	-36.47	23900	20231024	31.17	41850	-25.09	20240102	24250	29.28	20240624	49350	-36.47	20231129	23900	31.17	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
86	20241017	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-200	5	-0.63	1797650250	57778	42.13	31500	31500	30900	40950	22050	31500	31112.86	1.07	0	-8775	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4347	-27.70	86.46	12	0.42	-1130.00	362.00	49350	20231129	-36.58	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	49350	-36.58	20231129	23900	30.96	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
87	20241017	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31050	-450	5	-1.43	1404061050	45111	32.90	31500	31500	30900	40950	22050	31500	31124.34	1.07	0	-10635	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4312	-27.48	85.77	12	0.32	-1130.00	362.00	49350	20231129	-37.08	23900	20231024	29.92	41850	-25.81	20240102	24250	28.04	20240624	49350	-37.08	20231129	23900	29.92	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
88	20241017	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	-500	5	-1.59	452708300	14512	10.58	31500	31500	30900	40950	22050	31500	31194.84	1.07	0	-7647	32133	31816	31333	31016	30533	31900	31100	14	9450	100	22050	50	1	13888217	4305	-27.43	85.64	12	0.10	-1130.00	362.00	49350	20231129	-37.18	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	49350	-37.18	20231129	23900	29.71	20231024	0.93	N	338220	100	13 억		148719	N	N	1337	N	00	N
89	20241016	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31500	-100	5	-0.32	4244951750	136277	54.94	31500	31650	30850	41050	22150	31600	31148.67	1.04	0	4242	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4375	-27.88	87.02	12	0.98	-1130.00	362.00	49350	20231129	-36.17	23900	20231024	31.80	41850	-24.73	20240102	24250	29.90	20240624	49350	-36.17	20231129	23900	31.80	20231024	0.93	N	338220	100	13 억		143848	N	N	1337	N	00	N
90	20241016	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31150	-450	5	-1.42	3978216550	127789	51.52	31500	31650	30850	41050	22150	31600	31131.11	1.04	0	4739	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4326	-27.57	86.05	12	0.92	-1130.00	362.00	49350	20231129	-36.88	23900	20231024	30.33	41850	-25.57	20240102	24250	28.45	20240624	49350	-36.88	20231129	23900	30.33	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
91	20241016	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31250	-350	5	-1.11	3530506800	113433	45.73	31500	31650	30850	41050	22150	31600	31124.13	1.04	0	3847	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4340	-27.65	86.33	12	0.82	-1130.00	362.00	49350	20231129	-36.68	23900	20231024	30.75	41850	-25.33	20240102	24250	28.87	20240624	49350	-36.68	20231129	23900	30.75	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
92	20241016	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31200	-400	5	-1.27	3131773850	100672	40.59	31500	31650	30850	41050	22150	31600	31108.65	1.04	0	1210	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4333	-27.61	86.19	12	0.72	-1130.00	362.00	49350	20231129	-36.78	23900	20231024	30.54	41850	-25.45	20240102	24250	28.66	20240624	49350	-36.78	20231129	23900	30.54	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
93	20241016	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-300	5	-0.95	2812557800	90443	36.46	31500	31650	30850	41050	22150	31600	31097.53	1.04	0	739	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4347	-27.70	86.46	12	0.65	-1130.00	362.00	49350	20231129	-36.58	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	49350	-36.58	20231129	23900	30.96	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
94	20241016	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-300	5	-0.95	2344356000	75411	30.40	31500	31650	30850	41050	22150	31600	31087.67	1.04	0	-2598	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4347	-27.70	86.46	12	0.54	-1130.00	362.00	49350	20231129	-36.58	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	49350	-36.58	20231129	23900	30.96	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
95	20241016	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30950	-650	5	-2.06	1388981500	44790	18.06	31500	31500	30850	41050	22150	31600	31010.88	1.04	0	-7166	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4298	-27.39	85.50	12	0.32	-1130.00	362.00	49350	20231129	-37.28	23900	20231024	29.50	41850	-26.05	20240102	24250	27.63	20240624	49350	-37.28	20231129	23900	29.50	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
96	20241016	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	-600	5	-1.90	462470950	14843	5.98	31500	31500	30950	41050	22150	31600	31157.30	1.04	0	-1310	32766	32182	31466	30882	30166	31825	30525	14	9450	100	22120	50	1	13888217	4305	-27.43	85.64	12	0.11	-1130.00	362.00	49350	20231129	-37.18	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	49350	-37.18	20231129	23900	29.71	20231024	0.93	N	338220	100	13 억		143848	N	N	4882	N	00	N
97	20241015	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31600	0	3	0.00	7718436400	246671	116.50	32000	32050	30750	41050	22150	31600	31290.21	0.91	0	-13258	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4389	-27.96	87.29	12	1.78	-1130.00	362.00	49350	20231129	-35.97	23900	20231024	32.22	41850	-24.49	20240102	24250	30.31	20240624	49350	-35.97	20231129	23900	32.22	20231024	0.90	N	338220	100	13 억		125874	N	N	4882	N	00	N
98	20241015	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31500	-100	5	-0.32	7510173400	240072	113.38	32000	32050	30750	41050	22150	31600	31283.00	0.91	0	-11118	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4375	-27.88	87.02	12	1.73	-1130.00	362.00	49350	20231129	-36.17	23900	20231024	31.80	41850	-24.73	20240102	24250	29.90	20240624	49350	-36.17	20231129	23900	31.80	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
99	20241015	141159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-300	5	-0.95	6562776600	209863	99.11	32000	32050	30750	41050	22150	31600	31271.72	0.91	0	-17618	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4347	-27.70	86.46	12	1.51	-1130.00	362.00	49350	20231129	-36.58	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	49350	-36.58	20231129	23900	30.96	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
100	20241015	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31300	-300	5	-0.95	6124069000	195847	92.49	32000	32050	30750	41050	22150	31600	31269.66	0.91	0	-17482	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4347	-27.70	86.46	12	1.41	-1130.00	362.00	49350	20231129	-36.58	23900	20231024	30.96	41850	-25.21	20240102	24250	29.07	20240624	49350	-36.58	20231129	23900	30.96	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
101	20241015	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31150	-450	5	-1.42	5632936500	180149	85.08	32000	32050	30750	41050	22150	31600	31268.21	0.91	0	-19331	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4326	-27.57	86.05	12	1.30	-1130.00	362.00	49350	20231129	-36.88	23900	20231024	30.33	41850	-25.57	20240102	24250	28.45	20240624	49350	-36.88	20231129	23900	30.33	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
102	20241015	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31100	-500	5	-1.58	4680482850	149410	70.56	32000	32050	30750	41050	22150	31600	31326.44	0.91	0	-24575	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4319	-27.52	85.91	12	1.08	-1130.00	362.00	49350	20231129	-36.98	23900	20231024	30.13	41850	-25.69	20240102	24250	28.25	20240624	49350	-36.98	20231129	23900	30.13	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
103	20241015	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31550	-50	5	-0.16	2105216150	66339	31.33	32000	32050	31500	41050	22150	31600	31734.22	0.91	0	-23906	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4382	-27.92	87.15	12	0.48	-1130.00	362.00	49350	20231129	-36.07	23900	20231024	32.01	41850	-24.61	20240102	24250	30.10	20240624	49350	-36.07	20231129	23900	32.01	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
104	20241015	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32000	400	2	1.27	583952850	18347	8.66	32000	32050	31600	41050	22150	31600	31828.25	0.91	0	-4227	32300	31950	31300	30950	30300	31625	30625	14	9450	100	22120	50	1	13888217	4444	-28.32	88.40	12	0.13	-1130.00	362.00	49350	20231129	-35.16	23900	20231024	33.89	41850	-23.54	20240102	24250	31.96	20240624	49350	-35.16	20231129	23900	33.89	20231024	0.90	N	338220	100	13 억		125874	N	N	4382	N	00	N
105	20241014	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31600	-100	5	-0.32	6528752850	210457	111.14	31650	31650	30650	41200	22200	31700	31019.81	0.64	0	23585	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4389	-27.96	87.29	12	1.52	-1130.00	362.00	49350	20231129	-35.97	23900	20231024	32.22	41850	-24.49	20240102	24250	30.31	20240624	49350	-35.97	20231129	23900	32.22	20231024	0.90	N	338220	100	13 억		88607	N	N	4382	N	00	N
106	20241014	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31350	-350	5	-1.10	6117907250	197399	104.25	31650	31650	30650	41200	22200	31700	30992.42	0.64	0	22924	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4354	-27.74	86.60	12	1.42	-1130.00	362.00	49350	20231129	-36.47	23900	20231024	31.17	41850	-25.09	20240102	24250	29.28	20240624	49350	-36.47	20231129	23900	31.17	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
107	20241014	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31200	-500	5	-1.58	5249494100	169578	89.56	31650	31650	30650	41200	22200	31700	30956.00	0.64	0	12861	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4333	-27.61	86.19	12	1.22	-1130.00	362.00	49350	20231129	-36.78	23900	20231024	30.54	41850	-25.45	20240102	24250	28.66	20240624	49350	-36.78	20231129	23900	30.54	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
108	20241014	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30850	-850	5	-2.68	4507623700	145749	76.97	31650	31650	30650	41200	22200	31700	30927.04	0.64	0	5007	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4285	-27.30	85.22	12	1.05	-1130.00	362.00	49350	20231129	-37.49	23900	20231024	29.08	41850	-26.28	20240102	24250	27.22	20240624	49350	-37.49	20231129	23900	29.08	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
109	20241014	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30750	-950	5	-3.00	3991859750	129022	68.14	31650	31650	30650	41200	22200	31700	30939.08	0.64	0	3535	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4271	-27.21	84.94	12	0.93	-1130.00	362.00	49350	20231129	-37.69	23900	20231024	28.66	41850	-26.52	20240102	24250	26.80	20240624	49350	-37.69	20231129	23900	28.66	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
110	20241014	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	30800	-900	5	-2.84	3274469150	105739	55.84	31650	31650	30650	41200	22200	31700	30967.12	0.64	0	2402	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4278	-27.26	85.08	12	0.76	-1130.00	362.00	49350	20231129	-37.59	23900	20231024	28.87	41850	-26.40	20240102	24250	27.01	20240624	49350	-37.59	20231129	23900	28.87	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
111	20241014	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31050	-650	5	-2.05	2435391150	78594	41.51	31650	31650	30650	41200	22200	31700	30986.53	0.64	0	647	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4312	-27.48	85.77	12	0.57	-1130.00	362.00	49350	20231129	-37.08	23900	20231024	29.92	41850	-25.81	20240102	24250	28.04	20240624	49350	-37.08	20231129	23900	29.92	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
112	20241014	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31000	-700	5	-2.21	585117400	18770	9.91	31650	31650	30900	41200	22200	31700	31171.60	0.64	0	1220	32833	32266	31933	31366	31033	32100	31200	14	9500	100	22190	50	1	13888217	4305	-27.43	85.64	12	0.14	-1130.00	362.00	49350	20231129	-37.18	23900	20231024	29.71	41850	-25.93	20240102	24250	27.84	20240624	49350	-37.18	20231129	23900	29.71	20231024	0.90	N	338220	100	13 억		88607	N	N	4238	N	00	N
113	20241011	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31700	-700	5	-2.16	5971906450	187232	112.57	32450	32500	31600	42100	22700	32400	31896.07	0.64	0	-12066	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4403	-28.05	87.57	12	1.35	-1130.00	362.00	49350	20231129	-35.76	23900	20231024	32.64	41850	-24.25	20240102	24250	30.72	20240624	49350	-35.76	20231129	23900	32.64	20231024	0.84	N	338220	100	13 억		88973	N	N	4238	N	00	N
114	20241011	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31650	-750	5	-2.31	5644684900	176914	106.37	32450	32500	31600	42100	22700	32400	31906.38	0.64	0	-11291	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4396	-28.01	87.43	12	1.27	-1130.00	362.00	49350	20231129	-35.87	23900	20231024	32.43	41850	-24.37	20240102	24250	30.52	20240624	49350	-35.87	20231129	23900	32.43	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
115	20241011	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31700	-700	5	-2.16	4985342150	156089	93.85	32450	32500	31650	42100	22700	32400	31939.10	0.64	0	-11314	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4403	-28.05	87.57	12	1.12	-1130.00	362.00	49350	20231129	-35.76	23900	20231024	32.64	41850	-24.25	20240102	24250	30.72	20240624	49350	-35.76	20231129	23900	32.64	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
116	20241011	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31900	-500	5	-1.54	4253521950	133065	80.00	32450	32500	31650	42100	22700	32400	31965.75	0.64	0	-8295	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4430	-28.23	88.12	12	0.96	-1130.00	362.00	49350	20231129	-35.36	23900	20231024	33.47	41850	-23.78	20240102	24250	31.55	20240624	49350	-35.36	20231129	23900	33.47	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
117	20241011	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31750	-650	5	-2.01	3535122450	110466	66.42	32450	32500	31650	42100	22700	32400	32001.91	0.64	0	-9742	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4410	-28.10	87.71	12	0.80	-1130.00	362.00	49350	20231129	-35.66	23900	20231024	32.85	41850	-24.13	20240102	24250	30.93	20240624	49350	-35.66	20231129	23900	32.85	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
118	20241011	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	31850	-550	5	-1.70	2882884900	89942	54.08	32450	32500	31750	42100	22700	32400	32052.71	0.64	0	-10140	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4423	-28.19	87.98	12	0.65	-1130.00	362.00	49350	20231129	-35.46	23900	20231024	33.26	41850	-23.89	20240102	24250	31.34	20240624	49350	-35.46	20231129	23900	33.26	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
119	20241011	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32100	-300	5	-0.93	1844283000	57386	34.50	32450	32500	31850	42100	22700	32400	32138.20	0.64	0	-9509	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4458	-28.41	88.67	12	0.41	-1130.00	362.00	49350	20231129	-34.95	23900	20231024	34.31	41850	-23.30	20240102	24250	32.37	20240624	49350	-34.95	20231129	23900	34.31	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
120	20241011	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32300	-100	5	-0.31	407440400	12616	7.59	32450	32500	32050	42100	22700	32400	32295.53	0.64	0	-3798	33333	32866	32483	32016	31633	32675	31825	14	9700	100	22680	50	1	13888217	4486	-28.58	89.23	12	0.09	-1130.00	362.00	49350	20231129	-34.55	23900	20231024	35.15	41850	-22.82	20240102	24250	33.20	20240624	49350	-34.55	20231129	23900	35.15	20231024	0.84	N	338220	100	13 억		88973	N	N	2376	N	00	N
121	20241010	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32400	50	2	0.15	5310601350	163782	49.83	32550	32950	32100	42050	22650	32350	32424.85	0.56	0	5156	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4500	-28.67	89.50	12	1.18	-1130.00	362.00	49350	20231129	-34.35	23900	20231024	35.56	41850	-22.58	20240102	24250	33.61	20240624	49350	-34.35	20231129	23900	35.56	20231024	0.82	N	338220	100	13 억		77922	N	N	2376	N	00	N
122	20241010	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32350	0	3	0.00	5180491550	159765	48.61	32550	32950	32100	42050	22650	32350	32425.70	0.56	0	5969	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4493	-28.63	89.36	12	1.15	-1130.00	362.00	49350	20231129	-34.45	23900	20231024	35.36	41850	-22.70	20240102	24250	33.40	20240624	49350	-34.45	20231129	23900	35.36	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
123	20241010	141206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32400	50	2	0.15	4577898350	141154	42.94	32550	32950	32100	42050	22650	32350	32431.94	0.56	0	2662	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4500	-28.67	89.50	12	1.02	-1130.00	362.00	49350	20231129	-34.35	23900	20231024	35.56	41850	-22.58	20240102	24250	33.61	20240624	49350	-34.35	20231129	23900	35.56	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
124	20241010	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32250	-100	5	-0.31	3989414700	122932	37.40	32550	32950	32100	42050	22650	32350	32452.21	0.56	0	-1245	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4479	-28.54	89.09	12	0.89	-1130.00	362.00	49350	20231129	-34.65	23900	20231024	34.94	41850	-22.94	20240102	24250	32.99	20240624	49350	-34.65	20231129	23900	34.94	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
125	20241010	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32400	50	2	0.15	3528765250	108684	33.07	32550	32950	32100	42050	22650	32350	32468.12	0.56	0	-383	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4500	-28.67	89.50	12	0.78	-1130.00	362.00	49350	20231129	-34.35	23900	20231024	35.56	41850	-22.58	20240102	24250	33.61	20240624	49350	-34.35	20231129	23900	35.56	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
126	20241010	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32500	150	2	0.46	3161542000	97341	29.61	32550	32950	32100	42050	22650	32350	32479.04	0.56	0	2252	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4514	-28.76	89.78	12	0.70	-1130.00	362.00	49350	20231129	-34.14	23900	20231024	35.98	41850	-22.34	20240102	24250	34.02	20240624	49350	-34.14	20231129	23900	35.98	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
127	20241010	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32400	50	2	0.15	2256400650	69280	21.08	32550	32950	32250	42050	22650	32350	32569.29	0.56	0	1662	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4500	-28.67	89.50	12	0.50	-1130.00	362.00	49350	20231129	-34.35	23900	20231024	35.56	41850	-22.58	20240102	24250	33.61	20240624	49350	-34.35	20231129	23900	35.56	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
128	20241010	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32550	200	2	0.62	673659700	20595	6.27	32550	32950	32500	42050	22650	32350	32709.87	0.56	0	-1516	35450	33900	32850	31300	30250	33375	30775	14	9700	100	22640	50	1	13888217	4521	-28.81	89.92	12	0.15	-1130.00	362.00	49350	20231129	-34.04	23900	20231024	36.19	41850	-22.22	20240102	24250	34.23	20240624	49350	-34.04	20231129	23900	36.19	20231024	0.82	N	338220	100	13 억		77922	N	N	2127	N	00	N
129	20241008	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32350	-1350	5	-4.01	10755785500	325847	122.11	33750	34400	31800	43800	23600	33700	33009.42	0.57	0	-12290	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4493	-28.63	89.36	12	2.35	-1130.00	362.00	49350	20231129	-34.45	23900	20231024	35.36	41850	-22.70	20240102	24250	33.40	20240624	49350	-34.45	20231129	23900	35.36	20231024	0.80	N	338220	100	13 억		79825	N	N	2127	N	00	N
130	20241008	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32100	-1600	5	-4.75	10195247850	308475	115.60	33750	34400	31800	43800	23600	33700	33050.35	0.57	0	-11490	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4458	-28.41	88.67	12	2.22	-1130.00	362.00	49350	20231129	-34.95	23900	20231024	34.31	41850	-23.30	20240102	24250	32.37	20240624	49350	-34.95	20231129	23900	34.31	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
131	20241008	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32950	-750	5	-2.23	6114516100	181749	68.11	33750	34400	32850	43800	23600	33700	33642.62	0.57	0	-8919	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4576	-29.16	91.02	12	1.31	-1130.00	362.00	49350	20231129	-33.23	23900	20231024	37.87	41850	-21.27	20240102	24250	35.88	20240624	49350	-33.23	20231129	23900	37.87	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
132	20241008	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33150	-550	5	-1.63	4967288750	147077	55.12	33750	34400	33100	43800	23600	33700	33773.42	0.57	0	-3116	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4604	-29.34	91.57	12	1.06	-1130.00	362.00	49350	20231129	-32.83	23900	20231024	38.70	41850	-20.79	20240102	24250	36.70	20240624	49350	-32.83	20231129	23900	38.70	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
133	20241008	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33450	-250	5	-0.74	3994439650	117854	44.17	33750	34400	33300	43800	23600	33700	33893.23	0.57	0	10	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4646	-29.60	92.40	12	0.85	-1130.00	362.00	49350	20231129	-32.22	23900	20231024	39.96	41850	-20.07	20240102	24250	37.94	20240624	49350	-32.22	20231129	23900	39.96	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
134	20241008	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33400	-300	5	-0.89	3540174500	104289	39.08	33750	34400	33300	43800	23600	33700	33945.96	0.57	0	1839	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4639	-29.56	92.27	12	0.75	-1130.00	362.00	49350	20231129	-32.32	23900	20231024	39.75	41850	-20.19	20240102	24250	37.73	20240624	49350	-32.32	20231129	23900	39.75	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
135	20241008	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33750	50	2	0.15	2511736350	73667	27.61	33750	34400	33700	43800	23600	33700	34096.16	0.57	0	9481	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4687	-29.87	93.23	12	0.53	-1130.00	362.00	49350	20231129	-31.61	23900	20231024	41.21	41850	-19.35	20240102	24250	39.18	20240624	49350	-31.61	20231129	23900	41.21	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
136	20241008	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34100	400	2	1.19	1222788300	35846	13.43	33750	34400	33750	43800	23600	33700	34113.02	0.57	0	7723	35500	34600	33850	32950	32200	34225	32575	14	10100	100	23590	50	1	13888217	4736	-30.18	94.20	12	0.26	-1130.00	362.00	49350	20231129	-30.90	23900	20231024	42.68	41850	-18.52	20240102	24250	40.62	20240624	49350	-30.90	20231129	23900	42.68	20231024	0.80	N	338220	100	13 억		79825	N	N	111	N	00	N
137	20241007	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33700	-900	5	-2.60	8903301800	264768	98.77	34400	34750	33100	44950	24250	34600	33626.55	1.12	0	-71541	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4680	-29.82	93.09	12	1.91	-1130.00	362.00	49350	20231129	-31.71	23900	20231024	41.00	41850	-19.47	20240102	24250	38.97	20240624	49350	-31.71	20231129	23900	41.00	20231024	0.80	N	338220	100	13 억		154942	N	N	111	N	00	N
138	20241007	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33650	-950	5	-2.75	8619026250	256322	95.62	34400	34750	33100	44950	24250	34600	33625.78	1.12	0	-71077	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4673	-29.78	92.96	12	1.85	-1130.00	362.00	49350	20231129	-31.81	23900	20231024	40.79	41850	-19.59	20240102	24250	38.76	20240624	49350	-31.81	20231129	23900	40.79	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
139	20241007	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33700	-900	5	-2.60	8012054100	238253	88.88	34400	34750	33100	44950	24250	34600	33628.35	1.12	0	-69737	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4680	-29.82	93.09	12	1.72	-1130.00	362.00	49350	20231129	-31.71	23900	20231024	41.00	41850	-19.47	20240102	24250	38.97	20240624	49350	-31.71	20231129	23900	41.00	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
140	20241007	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33500	-1100	5	-3.18	7299966850	217081	80.98	34400	34750	33100	44950	24250	34600	33627.85	1.12	0	-60680	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4653	-29.65	92.54	12	1.56	-1130.00	362.00	49350	20231129	-32.12	23900	20231024	40.17	41850	-19.95	20240102	24250	38.14	20240624	49350	-32.12	20231129	23900	40.17	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
141	20241007	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33450	-1150	5	-3.32	6812689450	202533	75.55	34400	34750	33100	44950	24250	34600	33637.43	1.12	0	-56580	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4646	-29.60	92.40	12	1.46	-1130.00	362.00	49350	20231129	-32.22	23900	20231024	39.96	41850	-20.07	20240102	24250	37.94	20240624	49350	-32.22	20231129	23900	39.96	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
142	20241007	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33500	-1100	5	-3.18	6078654100	180614	67.38	34400	34750	33100	44950	24250	34600	33655.50	1.12	0	-48147	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4653	-29.65	92.54	12	1.30	-1130.00	362.00	49350	20231129	-32.12	23900	20231024	40.17	41850	-19.95	20240102	24250	38.14	20240624	49350	-32.12	20231129	23900	40.17	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
143	20241007	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33600	-1000	5	-2.89	3924155600	116074	43.30	34400	34750	33400	44950	24250	34600	33807.36	1.12	0	-34885	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4666	-29.73	92.82	12	0.84	-1130.00	362.00	49350	20231129	-31.91	23900	20231024	40.59	41850	-19.71	20240102	24250	38.56	20240624	49350	-31.91	20231129	23900	40.59	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
144	20241007	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34100	-500	5	-1.45	810062900	23611	8.81	34400	34750	33850	44950	24250	34600	34308.71	1.12	0	3686	36166	35382	34316	33532	32466	35775	33925	14	10350	100	24220	50	1	13888217	4736	-30.18	94.20	12	0.17	-1130.00	362.00	49350	20231129	-30.90	23900	20231024	42.68	41850	-18.52	20240102	24250	40.62	20240624	49350	-30.90	20231129	23900	42.68	20231024	0.80	N	338220	100	13 억		154942	N	N	171	N	00	N
145	20241004	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34600	1250	2	3.75	9224975950	266928	215.83	33250	35100	33250	43350	23350	33350	34559.78	0.52	0	84874	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4805	-30.62	95.58	12	1.92	-1130.00	362.00	49350	20231129	-29.89	23900	20231024	44.77	41850	-17.32	20240102	24250	42.68	20240624	49350	-29.89	20231129	23900	44.77	20231024	0.81	N	338220	100	13 억		72491	N	N	171	N	00	N
146	20241004	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34550	1200	2	3.60	8899450800	257521	208.22	33250	35100	33250	43350	23350	33350	34558.16	0.52	0	85486	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4798	-30.58	95.44	12	1.85	-1130.00	362.00	49350	20231129	-29.99	23900	20231024	44.56	41850	-17.44	20240102	24250	42.47	20240624	49350	-29.99	20231129	23900	44.56	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
147	20241004	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34550	1200	2	3.60	8556143550	247597	200.20	33250	35100	33250	43350	23350	33350	34556.74	0.52	0	85222	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4798	-30.58	95.44	12	1.78	-1130.00	362.00	49350	20231129	-29.99	23900	20231024	44.56	41850	-17.44	20240102	24250	42.47	20240624	49350	-29.99	20231129	23900	44.56	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
148	20241004	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34600	1250	2	3.75	7980875850	230992	186.77	33250	35100	33250	43350	23350	33350	34550.45	0.52	0	80296	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4805	-30.62	95.58	12	1.66	-1130.00	362.00	49350	20231129	-29.89	23900	20231024	44.77	41850	-17.32	20240102	24250	42.68	20240624	49350	-29.89	20231129	23900	44.77	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
149	20241004	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34900	1550	2	4.65	7181533450	208018	168.20	33250	35100	33250	43350	23350	33350	34523.62	0.52	0	75113	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4847	-30.88	96.41	12	1.50	-1130.00	362.00	49350	20231129	-29.28	23900	20231024	46.03	41850	-16.61	20240102	24250	43.92	20240624	49350	-29.28	20231129	23900	46.03	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
150	20241004	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34700	1350	2	4.05	5647155850	164069	132.66	33250	34950	33250	43350	23350	33350	34419.40	0.52	0	62065	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4819	-30.71	95.86	12	1.18	-1130.00	362.00	49350	20231129	-29.69	23900	20231024	45.19	41850	-17.08	20240102	24250	43.09	20240624	49350	-29.69	20231129	23900	45.19	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
151	20241004	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34850	1500	2	4.50	4789610200	139307	112.64	33250	34950	33250	43350	23350	33350	34381.70	0.52	0	58395	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4840	-30.84	96.27	12	1.00	-1130.00	362.00	49350	20231129	-29.38	23900	20231024	45.82	41850	-16.73	20240102	24250	43.71	20240624	49350	-29.38	20231129	23900	45.82	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
152	20241004	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	34000	650	2	1.95	1217530100	35854	28.99	33250	34450	33250	43350	23350	33350	33958.02	0.52	0	12637	34716	34032	33316	32632	31916	34375	32975	14	10000	100	23340	50	1	13888217	4722	-30.09	93.92	12	0.26	-1130.00	362.00	49350	20231129	-31.10	23900	20231024	42.26	41850	-18.76	20240102	24250	40.21	20240624	49350	-31.10	20231129	23900	42.26	20231024	0.81	N	338220	100	13 억		72491	N	N	173	N	00	N
153	20241002	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33350	-500	5	-1.48	4057515200	122215	102.10	33000	34000	32600	44000	23700	33850	33198.79	0.54	0	-3137	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4632	-29.51	92.13	12	0.88	-1130.00	362.00	49350	20231129	-32.42	23900	20231024	39.54	41850	-20.31	20240102	24250	37.53	20240624	49350	-32.42	20231129	23900	39.54	20231024	0.80	N	338220	100	13 억		75023	N	N	173	N	00	N
154	20241002	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33300	-550	5	-1.62	3956826500	119196	99.58	33000	34000	32600	44000	23700	33850	33195.33	0.54	0	-2755	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4625	-29.47	91.99	12	0.86	-1130.00	362.00	49350	20231129	-32.52	23900	20231024	39.33	41850	-20.43	20240102	24250	37.32	20240624	49350	-32.52	20231129	23900	39.33	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N
155	20241002	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33350	-500	5	-1.48	3367579600	101461	84.76	33000	34000	32600	44000	23700	33850	33190.12	0.54	0	189	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4632	-29.51	92.13	12	0.73	-1130.00	362.00	49350	20231129	-32.42	23900	20231024	39.54	41850	-20.31	20240102	24250	37.53	20240624	49350	-32.42	20231129	23900	39.54	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N
156	20241002	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33700	-150	5	-0.44	3034312200	91503	76.44	33000	34000	32600	44000	23700	33850	33159.92	0.54	0	1598	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4680	-29.82	93.09	12	0.66	-1130.00	362.00	49350	20231129	-31.71	23900	20231024	41.00	41850	-19.47	20240102	24250	38.97	20240624	49350	-31.71	20231129	23900	41.00	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N
157	20241002	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33550	-300	5	-0.89	2629841900	79533	66.44	33000	33900	32600	44000	23700	33850	33064.90	0.54	0	2883	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4659	-29.69	92.68	12	0.57	-1130.00	362.00	49350	20231129	-32.02	23900	20231024	40.38	41850	-19.83	20240102	24250	38.35	20240624	49350	-32.02	20231129	23900	40.38	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N
158	20241002	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33700	-150	5	-0.44	2247758300	68130	56.92	33000	33900	32600	44000	23700	33850	32990.73	0.54	0	-1396	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4680	-29.82	93.09	12	0.49	-1130.00	362.00	49350	20231129	-31.71	23900	20231024	41.00	41850	-19.47	20240102	24250	38.97	20240624	49350	-31.71	20231129	23900	41.00	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N
159	20241002	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	33100	-750	5	-2.22	1756987600	53432	44.64	33000	33200	32600	44000	23700	33850	32880.58	0.54	0	-1968	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4597	-29.29	91.44	12	0.38	-1130.00	362.00	49350	20231129	-32.93	23900	20231024	38.49	41850	-20.91	20240102	24250	36.49	20240624	49350	-32.93	20231129	23900	38.49	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N
160	20241002	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	32700	-1150	5	-3.40	935028400	28468	23.78	33000	33200	32600	44000	23700	33850	32840.78	0.54	0	-4679	34750	34300	33700	33250	32650	34525	33475	14	10150	100	23690	50	1	13888217	4541	-28.94	90.33	12	0.20	-1130.00	362.00	49350	20231129	-33.74	23900	20231024	36.82	41850	-21.86	20240102	24250	34.85	20240624	49350	-33.74	20231129	23900	36.82	20231024	0.80	N	338220	100	13 억		75023	N	N	74	N	00	N