KissMeData/356680/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	161317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-270	5	-5.08	7933736760	1527863	94.32	5230	5420	5000	6910	3730	5320	5192.87	0.58	0	-1877	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1441	505.00	3.56	12	5.35	10.00	1419.00	8310	20231212	-39.23	3100	20240805	62.90	7140	-29.27	20240328	3100	62.90	20240805	8310	-39.23	20231212	3100	62.90	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
3	20241031	151339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-190	5	-3.57	7554555680	1453092	89.70	5230	5420	5000	6910	3730	5320	5198.91	0.58	0	-23880	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1464	513.00	3.62	12	5.09	10.00	1419.00	8310	20231212	-38.27	3100	20240805	65.48	7140	-28.15	20240328	3100	65.48	20240805	8310	-38.27	20231212	3100	65.48	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
4	20241031	141335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-160	5	-3.01	6916997060	1329276	82.06	5230	5420	5000	6910	3730	5320	5203.54	0.58	0	-41329	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1473	516.00	3.64	12	4.66	10.00	1419.00	8310	20231212	-37.91	3100	20240805	66.45	7140	-27.73	20240328	3100	66.45	20240805	8310	-37.91	20231212	3100	66.45	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
5	20241031	131337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-140	5	-2.63	6588032730	1265059	78.09	5230	5420	5000	6910	3730	5320	5207.64	0.58	0	-33315	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1479	518.00	3.65	12	4.43	10.00	1419.00	8310	20231212	-37.67	3100	20240805	67.10	7140	-27.45	20240328	3100	67.10	20240805	8310	-37.67	20231212	3100	67.10	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
6	20241031	121333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-190	5	-3.57	6105088290	1170986	72.29	5230	5420	5000	6910	3730	5320	5213.59	0.58	0	-30889	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1464	513.00	3.62	12	4.10	10.00	1419.00	8310	20231212	-38.27	3100	20240805	65.48	7140	-28.15	20240328	3100	65.48	20240805	8310	-38.27	20231212	3100	65.48	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
7	20241031	111333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-90	5	-1.69	3821359400	721661	44.55	5230	5420	5140	6910	3730	5320	5295.21	0.58	0	-80447	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1493	523.00	3.69	12	2.53	10.00	1419.00	8310	20231212	-37.06	3100	20240805	68.71	7140	-26.75	20240328	3100	68.71	20240805	8310	-37.06	20231212	3100	68.71	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
8	20241031	101335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-60	5	-1.13	3271750640	617242	38.10	5230	5420	5140	6910	3730	5320	5300.58	0.58	0	-62834	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1501	526.00	3.71	12	2.16	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
9	20241031	091333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-60	5	-1.13	739235520	141896	8.76	5230	5300	5140	6910	3730	5320	5209.32	0.58	0	12099	5760	5540	5390	5170	5020	5465	5095	29	1590	100	3290	10	1	28543492	1501	526.00	3.71	12	0.50	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.15	N	356680	100	28 억		166796	N	N	0	N	00	N
10	20241030	161328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-190	5	-3.45	8377926800	1554594	57.89	5380	5610	5240	7160	3860	5510	5389.43	0.14	0	126034	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1519	532.00	3.75	12	5.45	10.00	1419.00	8310	20231212	-35.98	3100	20240805	71.61	7140	-25.49	20240328	3100	71.61	20240805	8310	-35.98	20231212	3100	71.61	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
11	20241030	151401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-250	5	-4.54	7971246920	1477870	55.03	5380	5610	5240	7160	3860	5510	5393.72	0.14	0	105441	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1501	526.00	3.71	12	5.18	10.00	1419.00	8310	20231212	-36.70	3100	20240805	69.68	7140	-26.33	20240328	3100	69.68	20240805	8310	-36.70	20231212	3100	69.68	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
12	20241030	141335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	-200	5	-3.63	7016733460	1296971	48.29	5380	5610	5240	7160	3860	5510	5410.07	0.14	0	53189	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1516	531.00	3.74	12	4.54	10.00	1419.00	8310	20231212	-36.10	3100	20240805	71.29	7140	-25.63	20240328	3100	71.29	20240805	8310	-36.10	20231212	3100	71.29	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
13	20241030	131343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-180	5	-3.27	6500994440	1200207	44.69	5380	5610	5240	7160	3860	5510	5416.54	0.14	0	23820	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1521	533.00	3.76	12	4.20	10.00	1419.00	8310	20231212	-35.86	3100	20240805	71.94	7140	-25.35	20240328	3100	71.94	20240805	8310	-35.86	20231212	3100	71.94	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
14	20241030	121400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-210	5	-3.81	6083116870	1121537	41.76	5380	5610	5240	7160	3860	5510	5423.89	0.14	0	2642	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1513	530.00	3.74	12	3.93	10.00	1419.00	8310	20231212	-36.22	3100	20240805	70.97	7140	-25.77	20240328	3100	70.97	20240805	8310	-36.22	20231212	3100	70.97	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
15	20241030	111338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-190	5	-3.45	5160097450	947126	35.27	5380	5610	5310	7160	3860	5510	5448.15	0.14	0	-21848	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1519	532.00	3.75	12	3.32	10.00	1419.00	8310	20231212	-35.98	3100	20240805	71.61	7140	-25.49	20240328	3100	71.61	20240805	8310	-35.98	20231212	3100	71.61	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
16	20241030	101328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-80	5	-1.45	4140004000	757036	28.19	5380	5610	5360	7160	3860	5510	5468.69	0.14	0	-21782	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1550	543.00	3.83	12	2.65	10.00	1419.00	8310	20231212	-34.66	3100	20240805	75.16	7140	-23.95	20240328	3100	75.16	20240805	8310	-34.66	20231212	3100	75.16	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
17	20241030	091336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-70	5	-1.27	874886510	161571	6.02	5380	5500	5360	7160	3860	5510	5414.72	0.14	0	40468	6083	5796	5633	5346	5183	5715	5265	29	1650	100	3410	10	1	28543492	1553	544.00	3.83	12	0.57	10.00	1419.00	8310	20231212	-34.54	3100	20240805	75.48	7140	-23.81	20240328	3100	75.48	20240805	8310	-34.54	20231212	3100	75.48	20240805	4.10	N	356680	100	28 억		40727	N	N	0	N	00	N
18	20241029	161245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	10	2	0.18	14965837160	2650385	54.28	5830	5920	5470	7150	3850	5500	5646.90	0.33	0	-55884	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1573	551.00	3.88	12	9.29	10.00	1419.00	8310	20231212	-33.69	3100	20240805	77.74	7140	-22.83	20240328	3100	77.74	20240805	8310	-33.69	20231212	3100	77.74	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
19	20241029	151306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-20	5	-0.36	14418423760	2550960	52.24	5830	5920	5470	7150	3850	5500	5652.16	0.33	0	-75599	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1564	548.00	3.86	12	8.94	10.00	1419.00	8310	20231212	-34.06	3100	20240805	76.77	7140	-23.25	20240328	3100	76.77	20240805	8310	-34.06	20231212	3100	76.77	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
20	20241029	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	40	2	0.73	13005901580	2296079	47.02	5830	5920	5470	7150	3850	5500	5664.40	0.33	0	-87359	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1581	554.00	3.90	12	8.04	10.00	1419.00	8310	20231212	-33.33	3100	20240805	78.71	7140	-22.41	20240328	3100	78.71	20240805	8310	-33.33	20231212	3100	78.71	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
21	20241029	131255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	20	2	0.36	12515132390	2207390	45.21	5830	5920	5470	7150	3850	5500	5669.65	0.33	0	-87015	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1576	552.00	3.89	12	7.73	10.00	1419.00	8310	20231212	-33.57	3100	20240805	78.06	7140	-22.69	20240328	3100	78.06	20240805	8310	-33.57	20231212	3100	78.06	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
22	20241029	121255	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	20	2	0.36	12134817100	2138307	43.79	5830	5920	5470	7150	3850	5500	5674.96	0.33	0	-81598	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1576	552.00	3.89	12	7.49	10.00	1419.00	8310	20231212	-33.57	3100	20240805	78.06	7140	-22.69	20240328	3100	78.06	20240805	8310	-33.57	20231212	3100	78.06	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
23	20241029	111317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	40	2	0.73	11675357750	2055029	42.09	5830	5920	5470	7150	3850	5500	5681.36	0.33	0	-66271	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1581	554.00	3.90	12	7.20	10.00	1419.00	8310	20231212	-33.33	3100	20240805	78.71	7140	-22.41	20240328	3100	78.71	20240805	8310	-33.33	20231212	3100	78.71	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
24	20241029	101251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	100	2	1.82	10501158890	1844071	37.77	5830	5920	5470	7150	3850	5500	5694.55	0.33	0	-55966	6053	5776	5613	5336	5173	5720	5280	29	1650	100	3410	10	1	28543492	1598	560.00	3.95	12	6.46	10.00	1419.00	8310	20231212	-32.61	3100	20240805	80.65	7140	-21.57	20240328	3100	80.65	20240805	8310	-32.61	20231212	3100	80.65	20240805	4.07	N	356680	100	28 억		94146	N	N	0	N	00	N
25	20241028	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-70	5	-1.26	27531004210	4840768	84.53	5500	5890	5450	7240	3900	5570	5687.86	0.59	0	-92757	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1570	550.00	3.88	12	16.96	10.00	1419.00	8310	20231212	-33.81	3100	20240805	77.42	7140	-22.97	20240328	3100	77.42	20240805	8310	-33.81	20231212	3100	77.42	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
26	20241028	151250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-50	5	-0.90	26875734130	4721772	82.45	5500	5890	5450	7240	3900	5570	5692.18	0.59	0	-134456	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1576	552.00	3.89	12	16.54	10.00	1419.00	8310	20231212	-33.57	3100	20240805	78.06	7140	-22.69	20240328	3100	78.06	20240805	8310	-33.57	20231212	3100	78.06	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
27	20241028	141252	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	0	3	0.00	25412413800	4456832	77.82	5500	5890	5450	7240	3900	5570	5702.25	0.59	0	-175826	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1590	557.00	3.93	12	15.61	10.00	1419.00	8310	20231212	-32.97	3100	20240805	79.68	7140	-21.99	20240328	3100	79.68	20240805	8310	-32.97	20231212	3100	79.68	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
28	20241028	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	60	2	1.08	24466807210	4288033	74.88	5500	5890	5450	7240	3900	5570	5706.21	0.59	0	-156699	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1607	563.00	3.97	12	15.02	10.00	1419.00	8310	20231212	-32.25	3100	20240805	81.61	7140	-21.15	20240328	3100	81.61	20240805	8310	-32.25	20231212	3100	81.61	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
29	20241028	121247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-10	5	-0.18	23688644060	4148799	72.45	5500	5890	5450	7240	3900	5570	5710.16	0.59	0	-173373	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1587	556.00	3.92	12	14.54	10.00	1419.00	8310	20231212	-33.09	3100	20240805	79.35	7140	-22.13	20240328	3100	79.35	20240805	8310	-33.09	20231212	3100	79.35	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
30	20241028	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	60	2	1.08	21615259850	3778939	65.99	5500	5890	5450	7240	3900	5570	5720.40	0.59	0	-171565	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1607	563.00	3.97	12	13.24	10.00	1419.00	8310	20231212	-32.25	3100	20240805	81.61	7140	-21.15	20240328	3100	81.61	20240805	8310	-32.25	20231212	3100	81.61	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
31	20241028	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	190	2	3.41	17027569810	2978422	52.01	5500	5890	5450	7240	3900	5570	5717.57	0.59	0	-173003	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1644	576.00	4.06	12	10.43	10.00	1419.00	8310	20231212	-30.69	3100	20240805	85.81	7140	-19.33	20240328	3100	85.81	20240805	8310	-30.69	20231212	3100	85.81	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
32	20241028	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	90	2	1.62	2471925260	444105	7.75	5500	5690	5450	7240	3900	5570	5565.98	0.59	0	-25148	5990	5780	5510	5300	5030	5885	5405	29	1670	100	3450	10	1	28543492	1616	566.00	3.99	12	1.56	10.00	1419.00	8310	20231212	-31.89	3100	20240805	82.58	7140	-20.73	20240328	3100	82.58	20240805	8310	-31.89	20231212	3100	82.58	20240805	3.97	N	356680	100	28 억		168069	N	N	0	N	00	N
33	20241025	161243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	130	2	2.39	31362411770	5659351	40.65	5350	5720	5240	7070	3810	5440	5541.64	0.67	0	-5013	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1590	557.00	3.93	12	19.83	10.00	1419.00	8310	20231212	-32.97	3100	20240805	79.68	7140	-21.99	20240328	3100	79.68	20240805	8310	-32.97	20231212	3100	79.68	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
34	20241025	151248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-60	5	-1.10	28800873010	5194882	37.31	5350	5720	5240	7070	3810	5440	5544.19	0.67	0	-7137	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1536	538.00	3.79	12	18.20	10.00	1419.00	8310	20231212	-35.26	3100	20240805	73.55	7140	-24.65	20240328	3100	73.55	20240805	8310	-35.26	20231212	3100	73.55	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
35	20241025	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-70	5	-1.29	27081792830	4872147	35.00	5350	5720	5310	7070	3810	5440	5558.62	0.67	0	-74254	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1533	537.00	3.78	12	17.07	10.00	1419.00	8310	20231212	-35.38	3100	20240805	73.23	7140	-24.79	20240328	3100	73.23	20240805	8310	-35.38	20231212	3100	73.23	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
36	20241025	131246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	0	3	0.00	25458015820	4569936	32.83	5350	5720	5330	7070	3810	5440	5570.91	0.67	0	-120252	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1553	544.00	3.83	12	16.01	10.00	1419.00	8310	20231212	-34.54	3100	20240805	75.48	7140	-23.81	20240328	3100	75.48	20240805	8310	-34.54	20231212	3100	75.48	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
37	20241025	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	60	2	1.10	24199283800	4341042	31.18	5350	5720	5330	7070	3810	5440	5574.69	0.67	0	-120841	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1570	550.00	3.88	12	15.21	10.00	1419.00	8310	20231212	-33.81	3100	20240805	77.42	7140	-22.97	20240328	3100	77.42	20240805	8310	-33.81	20231212	3100	77.42	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
38	20241025	111244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	70	2	1.29	22458022820	4027000	28.93	5350	5720	5330	7070	3810	5440	5577.04	0.67	0	-82139	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1573	551.00	3.88	12	14.11	10.00	1419.00	8310	20231212	-33.69	3100	20240805	77.74	7140	-22.83	20240328	3100	77.74	20240805	8310	-33.69	20231212	3100	77.74	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
39	20241025	101245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	110	2	2.02	17745731470	3179367	22.84	5350	5720	5330	7070	3810	5440	5581.76	0.67	0	-131605	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1584	555.00	3.91	12	11.14	10.00	1419.00	8310	20231212	-33.21	3100	20240805	79.03	7140	-22.27	20240328	3100	79.03	20240805	8310	-33.21	20231212	3100	79.03	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
40	20241025	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	240	2	4.41	7216774600	1301886	9.35	5350	5690	5330	7070	3810	5440	5543.73	0.67	0	-105504	5950	5695	5335	5080	4720	5822	5207	29	1630	100	3370	10	1	28543492	1621	568.00	4.00	12	4.56	10.00	1419.00	8310	20231212	-31.65	3100	20240805	83.23	7140	-20.45	20240328	3100	83.23	20240805	8310	-31.65	20231212	3100	83.23	20240805	3.94	N	356680	100	28 억		191487	N	N	0	N	00	N
41	20241024	161221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	570	2	11.70	74104900815	13778025	885.94	5060	5590	4975	6330	3410	4870	5378.38	0.36	0	74846	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1553	544.00	3.83	12	48.27	10.00	1419.00	8310	20231212	-34.54	3100	20240805	75.48	7140	-23.81	20240328	3100	75.48	20240805	8310	-34.54	20231212	3100	75.48	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
42	20241024	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	600	2	12.32	72483802635	13480318	866.80	5060	5590	4975	6330	3410	4870	5377.04	0.36	0	90406	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1561	547.00	3.85	12	47.23	10.00	1419.00	8310	20231212	-34.18	3100	20240805	76.45	7140	-23.39	20240328	3100	76.45	20240805	8310	-34.18	20231212	3100	76.45	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
43	20241024	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	550	2	11.29	68570666845	12758849	820.41	5060	5590	4975	6330	3410	4870	5374.39	0.36	0	15088	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1547	542.00	3.82	12	44.70	10.00	1419.00	8310	20231212	-34.78	3100	20240805	74.84	7140	-24.09	20240328	3100	74.84	20240805	8310	-34.78	20231212	3100	74.84	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
44	20241024	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	520	2	10.68	64394837425	11994190	771.24	5060	5590	4975	6330	3410	4870	5368.87	0.36	0	-54883	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1538	539.00	3.80	12	42.02	10.00	1419.00	8310	20231212	-35.14	3100	20240805	73.87	7140	-24.51	20240328	3100	73.87	20240805	8310	-35.14	20231212	3100	73.87	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
45	20241024	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	600	2	12.32	60259215285	11231907	722.22	5060	5590	4975	6330	3410	4870	5365.04	0.36	0	-100915	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1561	547.00	3.85	12	39.35	10.00	1419.00	8310	20231212	-34.18	3100	20240805	76.45	7140	-23.39	20240328	3100	76.45	20240805	8310	-34.18	20231212	3100	76.45	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
46	20241024	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	490	2	10.06	49349849425	9242711	594.32	5060	5560	4975	6330	3410	4870	5339.37	0.36	0	-107644	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1530	536.00	3.78	12	32.38	10.00	1419.00	8310	20231212	-35.50	3100	20240805	72.90	7140	-24.93	20240328	3100	72.90	20240805	8310	-35.50	20231212	3100	72.90	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
47	20241024	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	590	2	12.11	29366226285	5588608	359.35	5060	5490	4975	6330	3410	4870	5254.71	0.36	0	-69519	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1558	546.00	3.85	12	19.58	10.00	1419.00	8310	20231212	-34.30	3100	20240805	76.13	7140	-23.53	20240328	3100	76.13	20240805	8310	-34.30	20231212	3100	76.13	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
48	20241024	091313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	140	2	2.87	4483620715	883599	56.82	5060	5190	4975	6330	3410	4870	5074.46	0.36	0	-103502	5086	4977	4866	4757	4646	5032	4812	29	1460	100	3010	10	1	28543492	1430	501.00	3.53	12	3.10	10.00	1419.00	8310	20231212	-39.71	3100	20240805	61.61	7140	-29.83	20240328	3100	61.61	20240805	8310	-39.71	20231212	3100	61.61	20240805	4.41	N	356680	100	28 억		103016	N	N	0	N	00	N
49	20241023	161228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	90	2	1.88	6611295130	1356159	10.34	4755	4975	4755	6210	3350	4780	4875.03	0.28	0	42732	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1390	487.00	3.43	12	4.75	10.00	1419.00	8310	20231212	-41.40	3100	20240805	57.10	7140	-31.79	20240328	3100	57.10	20240805	8310	-41.40	20231212	3100	57.10	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
50	20241023	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	80	2	1.67	6206462940	1272955	9.70	4755	4975	4755	6210	3350	4780	4875.63	0.28	0	33843	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1387	486.00	3.42	12	4.46	10.00	1419.00	8310	20231212	-41.52	3100	20240805	56.77	7140	-31.93	20240328	3100	56.77	20240805	8310	-41.52	20231212	3100	56.77	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
51	20241023	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	90	2	1.88	5634719130	1155896	8.81	4755	4975	4755	6210	3350	4780	4874.76	0.28	0	36311	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1390	487.00	3.43	12	4.05	10.00	1419.00	8310	20231212	-41.40	3100	20240805	57.10	7140	-31.79	20240328	3100	57.10	20240805	8310	-41.40	20231212	3100	57.10	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
52	20241023	131239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	60	2	1.26	5247192595	1076260	8.20	4755	4975	4755	6210	3350	4780	4875.39	0.28	0	39051	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1382	484.00	3.41	12	3.77	10.00	1419.00	8310	20231212	-41.76	3100	20240805	56.13	7140	-32.21	20240328	3100	56.13	20240805	8310	-41.76	20231212	3100	56.13	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
53	20241023	121235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	145	2	3.03	4727766370	969562	7.39	4755	4975	4755	6210	3350	4780	4876.19	0.28	0	57771	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1406	492.50	3.47	12	3.40	10.00	1419.00	8310	20231212	-40.73	3100	20240805	58.87	7140	-31.02	20240328	3100	58.87	20240805	8310	-40.73	20231212	3100	58.87	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
54	20241023	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	85	2	1.78	4115708630	845253	6.44	4755	4975	4755	6210	3350	4780	4869.20	0.28	0	48406	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1389	486.50	3.43	12	2.96	10.00	1419.00	8310	20231212	-41.46	3100	20240805	56.94	7140	-31.86	20240328	3100	56.94	20240805	8310	-41.46	20231212	3100	56.94	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
55	20241023	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	100	2	2.09	3546843530	727927	5.55	4755	4975	4755	6210	3350	4780	4872.53	0.28	0	51853	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1393	488.00	3.44	12	2.55	10.00	1419.00	8310	20231212	-41.28	3100	20240805	57.42	7140	-31.65	20240328	3100	57.42	20240805	8310	-41.28	20231212	3100	57.42	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
56	20241023	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	30	2	0.63	1294520095	267520	2.04	4755	4935	4755	6210	3350	4780	4838.97	0.28	0	8618	6060	5420	5100	4460	4140	5260	4300	29	1430	100	2960	5	1	28543492	1373	481.00	3.39	12	0.94	10.00	1419.00	8310	20231212	-42.12	3100	20240805	55.16	7140	-32.63	20240328	3100	55.16	20240805	8310	-42.12	20231212	3100	55.16	20240805	4.04	N	356680	100	28 억		80509	N	N	0	N	00	N
57	20241022	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-95	5	-1.95	70407471125	13069819	1708.37	5360	5740	4780	6330	3415	4875	5388.22	0.20	0	26003	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	5	1	28543492	1364	478.00	3.37	12	45.79	10.00	1419.00	8310	20231212	-42.48	3100	20240805	54.19	7140	-33.05	20240328	3100	54.19	20240805	8310	-42.48	20231212	3100	54.19	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
58	20241022	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	5	2	0.10	69494680520	12880283	1683.60	5360	5740	4800	6330	3415	4875	5395.61	0.20	0	-22278	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	5	1	28543492	1393	488.00	3.44	12	45.13	10.00	1419.00	8310	20231212	-41.28	3100	20240805	57.42	7140	-31.65	20240328	3100	57.42	20240805	8310	-41.28	20231212	3100	57.42	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
59	20241022	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	185	2	3.79	56513397260	10357963	1353.90	5360	5740	5010	6330	3415	4875	5456.28	0.20	0	-53059	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	10	1	28543492	1444	506.00	3.57	12	36.29	10.00	1419.00	8310	20231212	-39.11	3100	20240805	63.23	7140	-29.13	20240328	3100	63.23	20240805	8310	-39.11	20231212	3100	63.23	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
60	20241022	131234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	145	2	2.97	55592605570	10175969	1330.12	5360	5740	5010	6330	3415	4875	5463.38	0.20	0	-49700	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	10	1	28543492	1433	502.00	3.54	12	35.65	10.00	1419.00	8310	20231212	-39.59	3100	20240805	61.94	7140	-29.69	20240328	3100	61.94	20240805	8310	-39.59	20231212	3100	61.94	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
61	20241022	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	245	2	5.03	53761733360	9815280	1282.97	5360	5740	5060	6330	3415	4875	5477.62	0.20	0	-42987	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	10	1	28543492	1461	512.00	3.61	12	34.39	10.00	1419.00	8310	20231212	-38.39	3100	20240805	65.16	7140	-28.29	20240328	3100	65.16	20240805	8310	-38.39	20231212	3100	65.16	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
62	20241022	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	335	2	6.87	51958706790	9468036	1237.58	5360	5740	5060	6330	3415	4875	5488.08	0.20	0	-52518	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	10	1	28543492	1487	521.00	3.67	12	33.17	10.00	1419.00	8310	20231212	-37.30	3100	20240805	68.06	7140	-27.03	20240328	3100	68.06	20240805	8310	-37.30	20231212	3100	68.06	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
63	20241022	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	395	2	8.10	47709829470	8648169	1130.41	5360	5740	5160	6330	3415	4875	5517.08	0.20	0	-46536	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	10	1	28543492	1504	527.00	3.71	12	30.30	10.00	1419.00	8310	20231212	-36.58	3100	20240805	70.00	7140	-26.19	20240328	3100	70.00	20240805	8310	-36.58	20231212	3100	70.00	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
64	20241022	091226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	795	2	16.31	27747487570	4981246	651.11	5360	5740	5300	6330	3415	4875	5571.00	0.20	0	-31620	5041	4957	4856	4772	4671	4967	4782	29	1455	100	3020	10	1	28543492	1618	567.00	4.00	12	17.45	10.00	1419.00	8310	20231212	-31.77	3100	20240805	82.90	7140	-20.59	20240328	3100	82.90	20240805	8310	-31.77	20231212	3100	82.90	20240805	4.07	N	356680	100	28 억		56313	N	N	0	N	00	N
65	20241021	161213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	0	3	0.00	3632014880	743344	96.42	4875	4940	4755	6330	3415	4875	4886.09	0.67	0	-134938	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1391	487.50	3.44	12	2.60	10.00	1419.00	8310	20231212	-41.34	3100	20240805	57.26	7140	-31.72	20240328	3100	57.26	20240805	8310	-41.34	20231212	3100	57.26	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
66	20241021	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	15	2	0.31	3380151055	691654	89.71	4875	4940	4755	6330	3415	4875	4887.06	0.67	0	-126055	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1396	489.00	3.45	12	2.42	10.00	1419.00	8310	20231212	-41.16	3100	20240805	57.74	7140	-31.51	20240328	3100	57.74	20240805	8310	-41.16	20231212	3100	57.74	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
67	20241021	141225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	35	2	0.72	2794557405	572294	74.23	4875	4940	4755	6330	3415	4875	4883.09	0.67	0	-109174	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1401	491.00	3.46	12	2.00	10.00	1419.00	8310	20231212	-40.91	3100	20240805	58.39	7140	-31.23	20240328	3100	58.39	20240805	8310	-40.91	20231212	3100	58.39	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
68	20241021	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	35	2	0.72	2470267895	506228	65.66	4875	4940	4755	6330	3415	4875	4879.76	0.67	0	-104273	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1401	491.00	3.46	12	1.77	10.00	1419.00	8310	20231212	-40.91	3100	20240805	58.39	7140	-31.23	20240328	3100	58.39	20240805	8310	-40.91	20231212	3100	58.39	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
69	20241021	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	20	2	0.41	2328196230	477236	61.90	4875	4940	4755	6330	3415	4875	4878.50	0.67	0	-109680	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1397	489.50	3.45	12	1.67	10.00	1419.00	8310	20231212	-41.10	3100	20240805	57.90	7140	-31.44	20240328	3100	57.90	20240805	8310	-41.10	20231212	3100	57.90	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
70	20241021	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	30	2	0.62	1935569555	397421	51.55	4875	4935	4755	6330	3415	4875	4870.32	0.67	0	-102005	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1400	490.50	3.46	12	1.39	10.00	1419.00	8310	20231212	-40.97	3100	20240805	58.23	7140	-31.30	20240328	3100	58.23	20240805	8310	-40.97	20231212	3100	58.23	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
71	20241021	101220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	10	2	0.21	1564903105	321752	41.73	4875	4930	4755	6330	3415	4875	4863.68	0.67	0	-83237	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1394	488.50	3.44	12	1.13	10.00	1419.00	8310	20231212	-41.22	3100	20240805	57.58	7140	-31.58	20240328	3100	57.58	20240805	8310	-41.22	20231212	3100	57.58	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
72	20241021	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-45	5	-0.92	652715170	134865	17.49	4875	4910	4755	6330	3415	4875	4839.67	0.67	0	-32094	5045	4960	4880	4795	4715	4920	4755	29	1455	100	3020	5	1	28543492	1379	483.00	3.40	12	0.47	10.00	1419.00	8310	20231212	-41.88	3100	20240805	55.81	7140	-32.35	20240328	3100	55.81	20240805	8310	-41.88	20231212	3100	55.81	20240805	3.80	N	356680	100	28 억		191046	N	N	0	N	00	N
73	20241018	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-95	5	-1.91	3622423300	745353	41.25	4925	4965	4800	6460	3480	4970	4859.70	0.57	0	26448	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1391	487.50	3.44	12	2.61	10.00	1419.00	8310	20231212	-41.34	3100	20240805	57.26	7140	-31.72	20240328	3100	57.26	20240805	8310	-41.34	20231212	3100	57.26	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
74	20241018	151245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-140	5	-2.82	3265036425	671731	37.17	4925	4965	4800	6460	3480	4970	4860.61	0.57	0	23157	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1379	483.00	3.40	12	2.35	10.00	1419.00	8310	20231212	-41.88	3100	20240805	55.81	7140	-32.35	20240328	3100	55.81	20240805	8310	-41.88	20231212	3100	55.81	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
75	20241018	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-150	5	-3.02	2757855570	566670	31.36	4925	4965	4800	6460	3480	4970	4866.75	0.57	0	-3358	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1376	482.00	3.40	12	1.99	10.00	1419.00	8310	20231212	-42.00	3100	20240805	55.48	7140	-32.49	20240328	3100	55.48	20240805	8310	-42.00	20231212	3100	55.48	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
76	20241018	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-155	5	-3.12	2565119945	526666	29.15	4925	4965	4800	6460	3480	4970	4870.46	0.57	0	390	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1374	481.50	3.39	12	1.85	10.00	1419.00	8310	20231212	-42.06	3100	20240805	55.32	7140	-32.56	20240328	3100	55.32	20240805	8310	-42.06	20231212	3100	55.32	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
77	20241018	121242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-150	5	-3.02	2372908920	486775	26.94	4925	4965	4800	6460	3480	4970	4874.73	0.57	0	-11042	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1376	482.00	3.40	12	1.71	10.00	1419.00	8310	20231212	-42.00	3100	20240805	55.48	7140	-32.49	20240328	3100	55.48	20240805	8310	-42.00	20231212	3100	55.48	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
78	20241018	111239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-160	5	-3.22	2184719945	447630	24.77	4925	4965	4800	6460	3480	4970	4880.61	0.57	0	-17866	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1373	481.00	3.39	12	1.57	10.00	1419.00	8310	20231212	-42.12	3100	20240805	55.16	7140	-32.63	20240328	3100	55.16	20240805	8310	-42.12	20231212	3100	55.16	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
79	20241018	101224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-70	5	-1.41	1714877995	350526	19.40	4925	4965	4810	6460	3480	4970	4892.27	0.57	0	-7638	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1399	490.00	3.45	12	1.23	10.00	1419.00	8310	20231212	-41.03	3100	20240805	58.06	7140	-31.37	20240328	3100	58.06	20240805	8310	-41.03	20231212	3100	58.06	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
80	20241018	091223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-20	5	-0.40	689021780	140078	7.75	4925	4955	4880	6460	3480	4970	4918.80	0.57	0	-22362	5426	5197	5021	4792	4616	5110	4705	29	1490	100	3080	5	1	28543492	1413	495.00	3.49	12	0.49	10.00	1419.00	8310	20231212	-40.43	3100	20240805	59.68	7140	-30.67	20240328	3100	59.68	20240805	8310	-40.43	20231212	3100	59.68	20240805	3.59	N	356680	100	28 억		163335	N	N	0	N	00	N
81	20241017	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-180	5	-3.50	8823690490	1756646	71.17	5080	5250	4845	6690	3610	5150	5023.04	0.41	0	110	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	5	1	28543492	1419	497.00	3.50	12	6.15	10.00	1419.00	8310	20231212	-40.19	3100	20240805	60.32	7140	-30.39	20240328	3100	60.32	20240805	8310	-40.19	20231212	3100	60.32	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
82	20241017	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-215	5	-4.17	8215131620	1634057	66.20	5080	5250	4845	6690	3610	5150	5026.89	0.41	0	784	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	5	1	28543492	1409	493.50	3.48	12	5.72	10.00	1419.00	8310	20231212	-40.61	3100	20240805	59.19	7140	-30.88	20240328	3100	59.19	20240805	8310	-40.61	20231212	3100	59.19	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
83	20241017	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-230	5	-4.47	7639867900	1517006	61.46	5080	5250	4845	6690	3610	5150	5035.59	0.41	0	-9978	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	5	1	28543492	1404	492.00	3.47	12	5.31	10.00	1419.00	8310	20231212	-40.79	3100	20240805	58.71	7140	-31.09	20240328	3100	58.71	20240805	8310	-40.79	20231212	3100	58.71	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
84	20241017	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-250	5	-4.85	7009744210	1387631	56.22	5080	5250	4855	6690	3610	5150	5051.07	0.41	0	-38192	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	5	1	28543492	1399	490.00	3.45	12	4.86	10.00	1419.00	8310	20231212	-41.03	3100	20240805	58.06	7140	-31.37	20240328	3100	58.06	20240805	8310	-41.03	20231212	3100	58.06	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
85	20241017	121228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-205	5	-3.98	5767974470	1134730	45.97	5080	5250	4940	6690	3610	5150	5082.69	0.41	0	-78051	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	5	1	28543492	1411	494.50	3.48	12	3.98	10.00	1419.00	8310	20231212	-40.49	3100	20240805	59.52	7140	-30.74	20240328	3100	59.52	20240805	8310	-40.49	20231212	3100	59.52	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
86	20241017	111225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-60	5	-1.17	3790755700	740924	30.02	5080	5250	5010	6690	3610	5150	5115.92	0.41	0	-43922	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	10	1	28543492	1453	509.00	3.59	12	2.60	10.00	1419.00	8310	20231212	-38.75	3100	20240805	64.19	7140	-28.71	20240328	3100	64.19	20240805	8310	-38.75	20231212	3100	64.19	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
87	20241017	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-40	5	-0.78	3140321470	613689	24.86	5080	5250	5010	6690	3610	5150	5116.72	0.41	0	-34455	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	10	1	28543492	1459	511.00	3.60	12	2.15	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
88	20241017	091214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-40	5	-0.78	1906329630	370447	15.01	5080	5250	5070	6690	3610	5150	5145.94	0.41	0	-47740	5336	5242	5126	5032	4916	5185	4975	29	1540	100	3190	10	1	28543492	1459	511.00	3.60	12	1.30	10.00	1419.00	8310	20231212	-38.51	3100	20240805	64.84	7140	-28.43	20240328	3100	64.84	20240805	8310	-38.51	20231212	3100	64.84	20240805	3.92	N	356680	100	28 억		118389	N	N	0	N	00	N
89	20241016	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	12084250250	2357957	12.14	5160	5220	5010	6730	3630	5180	5124.39	0.35	0	19659	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1470	515.00	3.63	12	8.26	10.00	1419.00	8310	20231212	-38.03	3100	20240805	66.13	7140	-27.87	20240328	3100	66.13	20240805	8310	-38.03	20231212	3100	66.13	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
90	20241016	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	10	2	0.19	10873608560	2123460	10.93	5160	5220	5010	6730	3630	5180	5120.65	0.35	0	63141	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1481	519.00	3.66	12	7.44	10.00	1419.00	8310	20231212	-37.55	3100	20240805	67.42	7140	-27.31	20240328	3100	67.42	20240805	8310	-37.55	20231212	3100	67.42	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
91	20241016	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	9396480660	1837734	9.46	5160	5220	5010	6730	3630	5180	5113.01	0.35	0	88795	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1470	515.00	3.63	12	6.44	10.00	1419.00	8310	20231212	-38.03	3100	20240805	66.13	7140	-27.87	20240328	3100	66.13	20240805	8310	-38.03	20231212	3100	66.13	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
92	20241016	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	8574276290	1678074	8.64	5160	5220	5010	6730	3630	5180	5109.52	0.35	0	101077	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1470	515.00	3.63	12	5.88	10.00	1419.00	8310	20231212	-38.03	3100	20240805	66.13	7140	-27.87	20240328	3100	66.13	20240805	8310	-38.03	20231212	3100	66.13	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
93	20241016	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	7976745050	1561381	8.04	5160	5220	5010	6730	3630	5180	5108.69	0.35	0	90009	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1461	512.00	3.61	12	5.47	10.00	1419.00	8310	20231212	-38.39	3100	20240805	65.16	7140	-28.29	20240328	3100	65.16	20240805	8310	-38.39	20231212	3100	65.16	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
94	20241016	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-50	5	-0.97	6516892150	1278543	6.58	5160	5200	5010	6730	3630	5180	5097.00	0.35	0	113374	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1464	513.00	3.62	12	4.48	10.00	1419.00	8310	20231212	-38.27	3100	20240805	65.48	7140	-28.15	20240328	3100	65.48	20240805	8310	-38.27	20231212	3100	65.48	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
95	20241016	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-140	5	-2.70	5552405660	1089786	5.61	5160	5200	5010	6730	3630	5180	5094.81	0.35	0	92315	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1439	504.00	3.55	12	3.82	10.00	1419.00	8310	20231212	-39.35	3100	20240805	62.58	7140	-29.41	20240328	3100	62.58	20240805	8310	-39.35	20231212	3100	62.58	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
96	20241016	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	2884548910	561895	2.89	5160	5200	5080	6730	3630	5180	5133.46	0.35	0	42996	6183	5681	5028	4526	3873	5932	4777	29	1550	100	3210	10	1	28543492	1461	512.00	3.61	12	1.97	10.00	1419.00	8310	20231212	-38.39	3100	20240805	65.16	7140	-28.29	20240328	3100	65.16	20240805	8310	-38.39	20231212	3100	65.16	20240805	3.91	N	356680	100	28 억		100584	N	N	0	N	00	N
97	20241015	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	920	2	21.60	100024572485	19150565	1544.64	4450	5530	4375	5530	2985	4260	5223.22	0.10	0	116640	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1479	518.00	3.65	12	67.09	10.00	1419.00	8310	20231212	-37.67	3100	20240805	67.10	7140	-27.45	20240328	3100	67.10	20240805	8310	-37.67	20231212	3100	67.10	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
98	20241015	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	930	2	21.83	97393072525	18642765	1503.68	4450	5530	4375	5530	2985	4260	5224.18	0.10	0	116453	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1481	519.00	3.66	12	65.31	10.00	1419.00	8310	20231212	-37.55	3100	20240805	67.42	7140	-27.31	20240328	3100	67.42	20240805	8310	-37.55	20231212	3100	67.42	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
99	20241015	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	1070	2	25.12	86821575125	16626341	1341.04	4450	5530	4375	5530	2985	4260	5221.93	0.10	0	38063	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1521	533.00	3.76	12	58.25	10.00	1419.00	8310	20231212	-35.86	3100	20240805	71.94	7140	-25.35	20240328	3100	71.94	20240805	8310	-35.86	20231212	3100	71.94	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
100	20241015	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	1020	2	23.94	79524697985	15261702	1230.97	4450	5530	4375	5530	2985	4260	5210.74	0.10	0	89530	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1507	528.00	3.72	12	53.47	10.00	1419.00	8310	20231212	-36.46	3100	20240805	70.32	7140	-26.05	20240328	3100	70.32	20240805	8310	-36.46	20231212	3100	70.32	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
101	20241015	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	1110	2	26.06	75189415735	14446334	1165.21	4450	5530	4375	5530	2985	4260	5204.74	0.10	0	123476	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1533	537.00	3.78	12	50.61	10.00	1419.00	8310	20231212	-35.38	3100	20240805	73.23	7140	-24.79	20240328	3100	73.23	20240805	8310	-35.38	20231212	3100	73.23	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
102	20241015	111217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	950	2	22.30	63106457245	12181840	982.56	4450	5530	4375	5530	2985	4260	5180.37	0.10	0	126538	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1487	521.00	3.67	12	42.68	10.00	1419.00	8310	20231212	-37.30	3100	20240805	68.06	7140	-27.03	20240328	3100	68.06	20240805	8310	-37.30	20231212	3100	68.06	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
103	20241015	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	960	2	22.54	58795142425	11357095	916.04	4450	5530	4375	5530	2985	4260	5176.95	0.10	0	107747	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1490	522.00	3.68	12	39.79	10.00	1419.00	8310	20231212	-37.18	3100	20240805	68.39	7140	-26.89	20240328	3100	68.39	20240805	8310	-37.18	20231212	3100	68.39	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
104	20241015	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	820	2	19.25	15394924545	3194351	257.65	4450	5170	4375	5530	2985	4260	4819.43	0.10	0	115769	4633	4446	4293	4106	3953	4540	4200	29	1270	100	2640	10	1	28543492	1450	508.00	3.58	12	11.19	10.00	1419.00	8310	20231212	-38.87	3100	20240805	63.87	7140	-28.85	20240328	3100	63.87	20240805	8310	-38.87	20231212	3100	63.87	20240805	3.92	N	356680	100	28 억		27302	N	N	0	N	00	N
105	20241014	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	65	2	1.55	5352992100	1228391	639.37	4220	4480	4140	5450	2940	4195	4358.00	0.03	0	18055	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1216	426.00	3.00	12	4.30	10.00	1419.00	8310	20231212	-48.74	3100	20240805	37.42	7140	-40.34	20240328	3100	37.42	20240805	8310	-48.74	20231212	3100	37.42	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
106	20241014	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	85	2	2.03	5188812270	1189895	619.33	4220	4480	4140	5450	2940	4195	4360.73	0.03	0	3584	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1222	428.00	3.02	12	4.17	10.00	1419.00	8310	20231212	-48.50	3100	20240805	38.06	7140	-40.06	20240328	3100	38.06	20240805	8310	-48.50	20231212	3100	38.06	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
107	20241014	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	85	2	2.03	5035489840	1154051	600.68	4220	4480	4140	5450	2940	4195	4363.32	0.03	0	355	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1222	428.00	3.02	12	4.04	10.00	1419.00	8310	20231212	-48.50	3100	20240805	38.06	7140	-40.06	20240328	3100	38.06	20240805	8310	-48.50	20231212	3100	38.06	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
108	20241014	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	60	2	1.43	4848821430	1110204	577.86	4220	4480	4140	5450	2940	4195	4367.50	0.03	0	-6618	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1215	425.50	3.00	12	3.89	10.00	1419.00	8310	20231212	-48.80	3100	20240805	37.26	7140	-40.41	20240328	3100	37.26	20240805	8310	-48.80	20231212	3100	37.26	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
109	20241014	121143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	100	2	2.38	4597741160	1051350	547.22	4220	4480	4140	5450	2940	4195	4373.18	0.03	0	-5642	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1226	429.50	3.03	12	3.68	10.00	1419.00	8310	20231212	-48.32	3100	20240805	38.55	7140	-39.85	20240328	3100	38.55	20240805	8310	-48.32	20231212	3100	38.55	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
110	20241014	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	5	2	0.12	260843790	62388	32.47	4220	4225	4140	5450	2940	4195	4180.99	0.03	0	4521	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1199	420.00	2.96	12	0.22	10.00	1419.00	8310	20231212	-49.46	3100	20240805	35.48	7140	-41.18	20240328	3100	35.48	20240805	8310	-49.46	20231212	3100	35.48	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
111	20241014	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	5	2	0.12	205871600	49287	25.65	4220	4225	4140	5450	2940	4195	4177.00	0.03	0	6086	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1199	420.00	2.96	12	0.17	10.00	1419.00	8310	20231212	-49.46	3100	20240805	35.48	7140	-41.18	20240328	3100	35.48	20240805	8310	-49.46	20231212	3100	35.48	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
112	20241014	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	0	3	0.00	49569940	11782	6.13	4220	4225	4195	5450	2940	4195	4207.26	0.03	0	1074	4308	4251	4223	4166	4138	4237	4152	29	1255	100	2600	5	1	28543492	1197	419.50	2.96	12	0.04	10.00	1419.00	8310	20231212	-49.52	3100	20240805	35.32	7140	-41.25	20240328	3100	35.32	20240805	8310	-49.52	20231212	3100	35.32	20240805	3.91	N	356680	100	28 억		9234	N	N	0	N	00	N
113	20241011	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-60	5	-1.41	790758325	186708	95.91	4255	4280	4195	5530	2980	4255	4235.45	0.02	0	3851	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1197	419.50	2.96	12	0.65	10.00	1419.00	8310	20231212	-49.52	3100	20240805	35.32	7140	-41.25	20240328	3100	35.32	20240805	8310	-49.52	20231212	3100	35.32	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
114	20241011	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	-55	5	-1.29	696419105	164242	84.37	4255	4280	4200	5530	2980	4255	4240.20	0.02	0	2526	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1199	420.00	2.96	12	0.58	10.00	1419.00	8310	20231212	-49.46	3100	20240805	35.48	7140	-41.18	20240328	3100	35.48	20240805	8310	-49.46	20231212	3100	35.48	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
115	20241011	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-30	5	-0.71	496423885	116744	59.97	4255	4280	4225	5530	2980	4255	4252.24	0.02	0	4578	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1206	422.50	2.98	12	0.41	10.00	1419.00	8310	20231212	-49.16	3100	20240805	36.29	7140	-40.83	20240328	3100	36.29	20240805	8310	-49.16	20231212	3100	36.29	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
116	20241011	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	0	3	0.00	375515985	88236	45.33	4255	4280	4230	5530	2980	4255	4255.81	0.02	0	7239	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1215	425.50	3.00	12	0.31	10.00	1419.00	8310	20231212	-48.80	3100	20240805	37.26	7140	-40.41	20240328	3100	37.26	20240805	8310	-48.80	20231212	3100	37.26	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
117	20241011	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	0	3	0.00	320200425	75260	38.66	4255	4280	4230	5530	2980	4255	4254.59	0.02	0	4701	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1215	425.50	3.00	12	0.26	10.00	1419.00	8310	20231212	-48.80	3100	20240805	37.26	7140	-40.41	20240328	3100	37.26	20240805	8310	-48.80	20231212	3100	37.26	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
118	20241011	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-5	5	-0.12	223166205	52438	26.94	4255	4280	4230	5530	2980	4255	4255.81	0.02	0	2572	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1213	425.00	3.00	12	0.18	10.00	1419.00	8310	20231212	-48.86	3100	20240805	37.10	7140	-40.48	20240328	3100	37.10	20240805	8310	-48.86	20231212	3100	37.10	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
119	20241011	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	10	2	0.24	167501925	39337	20.21	4255	4280	4230	5530	2980	4255	4258.13	0.02	0	2729	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1217	426.50	3.01	12	0.14	10.00	1419.00	8310	20231212	-48.68	3100	20240805	37.58	7140	-40.27	20240328	3100	37.58	20240805	8310	-48.68	20231212	3100	37.58	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
120	20241011	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	5	2	0.12	78338080	18425	9.46	4255	4280	4230	5530	2980	4255	4251.73	0.02	0	7380	4408	4331	4278	4201	4148	4370	4240	29	1275	100	2630	5	1	28543492	1216	426.00	3.00	12	0.06	10.00	1419.00	8310	20231212	-48.74	3100	20240805	37.42	7140	-40.34	20240328	3100	37.42	20240805	8310	-48.74	20231212	3100	37.42	20240805	3.85	N	356680	100	28 억		5383	N	N	0	N	00	N
121	20241010	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	5	2	0.12	810953115	189795	72.67	4250	4355	4225	5520	2975	4250	4273.01	0.06	0	-12288	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1215	425.50	3.00	12	0.66	10.00	1419.00	8310	20231212	-48.80	3100	20240805	37.26	7140	-40.41	20240328	3100	37.26	20240805	8310	-48.80	20231212	3100	37.26	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
122	20241010	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	20	2	0.47	754240485	176472	67.57	4250	4355	4225	5520	2975	4250	4274.00	0.06	0	-12288	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1219	427.00	3.01	12	0.62	10.00	1419.00	8310	20231212	-48.62	3100	20240805	37.74	7140	-40.20	20240328	3100	37.74	20240805	8310	-48.62	20231212	3100	37.74	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
123	20241010	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	15	2	0.35	672567185	157329	60.24	4250	4355	4225	5520	2975	4250	4274.91	0.06	0	-10845	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1217	426.50	3.01	12	0.55	10.00	1419.00	8310	20231212	-48.68	3100	20240805	37.58	7140	-40.27	20240328	3100	37.58	20240805	8310	-48.68	20231212	3100	37.58	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
124	20241010	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	30	2	0.71	339089685	79642	30.49	4250	4310	4225	5520	2975	4250	4257.67	0.06	0	1791	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1222	428.00	3.02	12	0.28	10.00	1419.00	8310	20231212	-48.50	3100	20240805	38.06	7140	-40.06	20240328	3100	38.06	20240805	8310	-48.50	20231212	3100	38.06	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
125	20241010	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-5	5	-0.12	206956255	48698	18.65	4250	4285	4225	5520	2975	4250	4249.79	0.06	0	-3117	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1212	424.50	2.99	12	0.17	10.00	1419.00	8310	20231212	-48.92	3100	20240805	36.94	7140	-40.55	20240328	3100	36.94	20240805	8310	-48.92	20231212	3100	36.94	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
126	20241010	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	5	2	0.12	191036610	44954	17.21	4250	4285	4225	5520	2975	4250	4249.60	0.06	0	-2976	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1215	425.50	3.00	12	0.16	10.00	1419.00	8310	20231212	-48.80	3100	20240805	37.26	7140	-40.41	20240328	3100	37.26	20240805	8310	-48.80	20231212	3100	37.26	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
127	20241010	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-10	5	-0.24	130706090	30724	11.76	4250	4285	4240	5520	2975	4250	4254.20	0.06	0	-3591	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1210	424.00	2.99	12	0.11	10.00	1419.00	8310	20231212	-48.98	3100	20240805	36.77	7140	-40.62	20240328	3100	36.77	20240805	8310	-48.98	20231212	3100	36.77	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
128	20241010	091219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	10	2	0.24	42691035	10016	3.83	4250	4285	4250	5520	2975	4250	4262.28	0.06	0	-609	4403	4326	4273	4196	4143	4315	4185	29	1270	100	2630	5	1	28543492	1216	426.00	3.00	12	0.04	10.00	1419.00	8310	20231212	-48.74	3100	20240805	37.42	7140	-40.34	20240328	3100	37.42	20240805	8310	-48.74	20231212	3100	37.42	20240805	3.82	N	356680	100	28 억		17671	N	N	0	N	00	N
129	20241008	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-80	5	-1.85	1077977625	253628	94.33	4250	4350	4220	5620	3035	4330	4249.61	0.12	0	-16244	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1213	425.00	3.00	12	0.89	10.00	1419.00	8310	20231212	-48.86	3100	20240805	37.10	7140	-40.48	20240328	3100	37.10	20240805	8310	-48.86	20231212	3100	37.10	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
130	20241008	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-90	5	-2.08	999313810	235127	87.45	4250	4350	4220	5620	3035	4330	4250.05	0.12	0	-13469	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1210	424.00	2.99	12	0.82	10.00	1419.00	8310	20231212	-48.98	3100	20240805	36.77	7140	-40.62	20240328	3100	36.77	20240805	8310	-48.98	20231212	3100	36.77	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
131	20241008	141211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-90	5	-2.08	867445370	203960	75.86	4250	4350	4220	5620	3035	4330	4252.96	0.12	0	-12873	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1210	424.00	2.99	12	0.71	10.00	1419.00	8310	20231212	-48.98	3100	20240805	36.77	7140	-40.62	20240328	3100	36.77	20240805	8310	-48.98	20231212	3100	36.77	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
132	20241008	131209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-85	5	-1.96	682886885	160704	59.77	4250	4310	4220	5620	3035	4330	4249.27	0.12	0	-21707	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1212	424.50	2.99	12	0.56	10.00	1419.00	8310	20231212	-48.92	3100	20240805	36.94	7140	-40.55	20240328	3100	36.94	20240805	8310	-48.92	20231212	3100	36.94	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
133	20241008	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-85	5	-1.96	591743580	139161	51.76	4250	4310	4220	5620	3035	4330	4252.14	0.12	0	-24967	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1212	424.50	2.99	12	0.49	10.00	1419.00	8310	20231212	-48.92	3100	20240805	36.94	7140	-40.55	20240328	3100	36.94	20240805	8310	-48.92	20231212	3100	36.94	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
134	20241008	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-80	5	-1.85	522432245	122809	45.68	4250	4310	4220	5620	3035	4330	4253.93	0.12	0	-24416	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1213	425.00	3.00	12	0.43	10.00	1419.00	8310	20231212	-48.86	3100	20240805	37.10	7140	-40.48	20240328	3100	37.10	20240805	8310	-48.86	20231212	3100	37.10	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
135	20241008	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	-85	5	-1.96	330234875	77470	28.81	4250	4310	4240	5620	3035	4330	4262.61	0.12	0	-10980	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1212	424.50	2.99	12	0.27	10.00	1419.00	8310	20231212	-48.92	3100	20240805	36.94	7140	-40.55	20240328	3100	36.94	20240805	8310	-48.92	20231212	3100	36.94	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
136	20241008	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-35	5	-0.81	108170140	25400	9.45	4250	4310	4240	5620	3035	4330	4258.23	0.12	0	-875	4430	4380	4330	4280	4230	4355	4255	29	1290	100	2680	5	1	28543492	1226	429.50	3.03	12	0.09	10.00	1419.00	8310	20231212	-48.32	3100	20240805	38.55	7140	-39.85	20240328	3100	38.55	20240805	8310	-48.32	20231212	3100	38.55	20240805	3.81	N	356680	100	28 억		34018	N	N	0	N	00	N
137	20241007	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	20	2	0.46	1137494145	262502	83.80	4370	4380	4280	5600	3020	4310	4333.28	0.04	0	23278	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1236	433.00	3.05	12	0.92	10.00	1419.00	8310	20231212	-47.89	3100	20240805	39.68	7140	-39.36	20240328	3100	39.68	20240805	8310	-47.89	20231212	3100	39.68	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
138	20241007	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	15	2	0.35	1069868350	246869	78.81	4370	4380	4280	5600	3020	4310	4333.75	0.04	0	20364	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1235	432.50	3.05	12	0.86	10.00	1419.00	8310	20231212	-47.95	3100	20240805	39.52	7140	-39.43	20240328	3100	39.52	20240805	8310	-47.95	20231212	3100	39.52	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
139	20241007	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-5	5	-0.12	969997905	223685	71.41	4370	4380	4280	5600	3020	4310	4336.45	0.04	0	18982	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1229	430.50	3.03	12	0.78	10.00	1419.00	8310	20231212	-48.19	3100	20240805	38.87	7140	-39.71	20240328	3100	38.87	20240805	8310	-48.19	20231212	3100	38.87	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
140	20241007	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-5	5	-0.12	846846480	195014	62.26	4370	4380	4300	5600	3020	4310	4342.49	0.04	0	20872	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1229	430.50	3.03	12	0.68	10.00	1419.00	8310	20231212	-48.19	3100	20240805	38.87	7140	-39.71	20240328	3100	38.87	20240805	8310	-48.19	20231212	3100	38.87	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
141	20241007	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	10	2	0.23	723130725	166291	53.09	4370	4380	4315	5600	3020	4310	4348.59	0.04	0	30005	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1233	432.00	3.04	12	0.58	10.00	1419.00	8310	20231212	-48.01	3100	20240805	39.35	7140	-39.50	20240328	3100	39.35	20240805	8310	-48.01	20231212	3100	39.35	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
142	20241007	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	15	2	0.35	655417725	150636	48.09	4370	4380	4315	5600	3020	4310	4351.00	0.04	0	30176	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1235	432.50	3.05	12	0.53	10.00	1419.00	8310	20231212	-47.95	3100	20240805	39.52	7140	-39.43	20240328	3100	39.52	20240805	8310	-47.95	20231212	3100	39.52	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
143	20241007	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	45	2	1.04	526055860	120813	38.57	4370	4380	4325	5600	3020	4310	4354.30	0.04	0	33499	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1243	435.50	3.07	12	0.42	10.00	1419.00	8310	20231212	-47.59	3100	20240805	40.48	7140	-39.01	20240328	3100	40.48	20240805	8310	-47.59	20231212	3100	40.48	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
144	20241007	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	35	2	0.81	185314165	42537	13.58	4370	4375	4325	5600	3020	4310	4356.54	0.04	0	12103	4450	4380	4320	4250	4190	4415	4285	29	1290	100	2670	5	1	28543492	1240	434.50	3.06	12	0.15	10.00	1419.00	8310	20231212	-47.71	3100	20240805	40.16	7140	-39.15	20240328	3100	40.16	20240805	8310	-47.71	20231212	3100	40.16	20240805	3.70	N	356680	100	28 억		10626	N	N	0	N	00	N
145	20241004	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	25	2	0.58	1315637165	305047	17.40	4270	4390	4260	5570	3000	4285	4313.00	0.02	0	5056	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1230	431.00	3.04	12	1.07	10.00	1419.00	8310	20231212	-48.13	3100	20240805	39.03	7140	-39.64	20240328	3100	39.03	20240805	8310	-48.13	20231212	3100	39.03	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
146	20241004	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-5	5	-0.12	1208966015	280226	15.99	4270	4390	4260	5570	3000	4285	4314.25	0.02	0	4973	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1222	428.00	3.02	12	0.98	10.00	1419.00	8310	20231212	-48.50	3100	20240805	38.06	7140	-40.06	20240328	3100	38.06	20240805	8310	-48.50	20231212	3100	38.06	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
147	20241004	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	5	2	0.12	795264650	184506	10.53	4270	4370	4265	5570	3000	4285	4310.24	0.02	0	12049	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1225	429.00	3.02	12	0.65	10.00	1419.00	8310	20231212	-48.38	3100	20240805	38.39	7140	-39.92	20240328	3100	38.39	20240805	8310	-48.38	20231212	3100	38.39	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
148	20241004	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	0	3	0.00	701278445	162567	9.27	4270	4370	4270	5570	3000	4285	4313.78	0.02	0	16744	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1223	428.50	3.02	12	0.57	10.00	1419.00	8310	20231212	-48.44	3100	20240805	38.23	7140	-39.99	20240328	3100	38.23	20240805	8310	-48.44	20231212	3100	38.23	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
149	20241004	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	15	2	0.35	600855665	139187	7.94	4270	4370	4270	5570	3000	4285	4316.90	0.02	0	13612	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1227	430.00	3.03	12	0.49	10.00	1419.00	8310	20231212	-48.26	3100	20240805	38.71	7140	-39.78	20240328	3100	38.71	20240805	8310	-48.26	20231212	3100	38.71	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
150	20241004	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	45	2	1.05	465254695	107708	6.14	4270	4370	4270	5570	3000	4285	4319.59	0.02	0	14214	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1236	433.00	3.05	12	0.38	10.00	1419.00	8310	20231212	-47.89	3100	20240805	39.68	7140	-39.36	20240328	3100	39.68	20240805	8310	-47.89	20231212	3100	39.68	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
151	20241004	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	25	2	0.58	294797790	68408	3.90	4270	4370	4270	5570	3000	4285	4309.41	0.02	0	12176	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1230	431.00	3.04	12	0.24	10.00	1419.00	8310	20231212	-48.13	3100	20240805	39.03	7140	-39.64	20240328	3100	39.03	20240805	8310	-48.13	20231212	3100	39.03	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
152	20241004	091046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	50	2	1.17	98172275	22780	1.30	4270	4370	4270	5570	3000	4285	4309.58	0.02	0	2442	4788	4536	4363	4111	3938	4450	4025	29	1285	100	2650	5	1	28543492	1237	433.50	3.05	12	0.08	10.00	1419.00	8310	20231212	-47.83	3100	20240805	39.84	7140	-39.29	20240328	3100	39.84	20240805	8310	-47.83	20231212	3100	39.84	20240805	3.58	N	356680	100	28 억		5570	N	N	0	N	00	N
153	20241002	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	-150	5	-3.38	7642074725	1735196	189.81	4300	4615	4190	5760	3105	4435	4404.41	0.70	0	-194514	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1223	428.50	3.02	12	6.08	10.00	1419.00	8310	20231212	-48.44	3100	20240805	38.23	7140	-39.99	20240328	3100	38.23	20240805	8310	-48.44	20231212	3100	38.23	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
154	20241002	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-135	5	-3.04	7430057980	1685863	184.41	4300	4615	4190	5760	3105	4435	4407.27	0.70	0	-197489	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1227	430.00	3.03	12	5.91	10.00	1419.00	8310	20231212	-48.26	3100	20240805	38.71	7140	-39.78	20240328	3100	38.71	20240805	8310	-48.26	20231212	3100	38.71	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
155	20241002	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-65	5	-1.47	6859779255	1553535	169.94	4300	4615	4190	5760	3105	4435	4415.59	0.70	0	-190110	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1247	437.00	3.08	12	5.44	10.00	1419.00	8310	20231212	-47.41	3100	20240805	40.97	7140	-38.80	20240328	3100	40.97	20240805	8310	-47.41	20231212	3100	40.97	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
156	20241002	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-140	5	-3.16	1145112515	269577	29.49	4300	4370	4190	5760	3105	4435	4247.74	0.70	0	-47788	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1226	429.50	3.03	12	0.94	10.00	1419.00	8310	20231212	-48.32	3100	20240805	38.55	7140	-39.85	20240328	3100	38.55	20240805	8310	-48.32	20231212	3100	38.55	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
157	20241002	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	-170	5	-3.83	1039882465	245084	26.81	4300	4370	4190	5760	3105	4435	4242.88	0.70	0	-49329	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1217	426.50	3.01	12	0.86	10.00	1419.00	8310	20231212	-48.68	3100	20240805	37.58	7140	-40.27	20240328	3100	37.58	20240805	8310	-48.68	20231212	3100	37.58	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
158	20241002	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-165	5	-3.72	981550235	231375	25.31	4300	4370	4190	5760	3105	4435	4242.16	0.70	0	-50333	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1219	427.00	3.01	12	0.81	10.00	1419.00	8310	20231212	-48.62	3100	20240805	37.74	7140	-40.20	20240328	3100	37.74	20240805	8310	-48.62	20231212	3100	37.74	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
159	20241002	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-175	5	-3.95	749576285	176988	19.36	4300	4370	4190	5760	3105	4435	4235.06	0.70	0	-35883	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1216	426.00	3.00	12	0.62	10.00	1419.00	8310	20231212	-48.74	3100	20240805	37.42	7140	-40.34	20240328	3100	37.42	20240805	8310	-48.74	20231212	3100	37.42	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N
160	20241002	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	-200	5	-4.51	304099225	71333	7.80	4300	4370	4220	5760	3105	4435	4262.83	0.70	0	-7979	4818	4626	4508	4316	4198	4567	4257	29	1325	100	2740	5	1	28543492	1209	423.50	2.98	12	0.25	10.00	1419.00	8310	20231212	-49.04	3100	20240805	36.61	7140	-40.69	20240328	3100	36.61	20240805	8310	-49.04	20231212	3100	36.61	20240805	3.21	N	356680	100	28 억		199584	N	N	0	N	00	N