KissMeData/032850/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	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-15	5	-0.30	143751910	29130	127.57	4945	4985	4855	6420	3465	4945	4934.84	1.88	0	6195	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	820	14.80	1.20	12	0.18	333.00	4096.00	9550	20240201	-48.38	4605	20240805	7.06	9550	-48.38	20240201	4605	7.06	20240805	9550	-48.38	20240201	4605	7.06	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
3	20241031	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-25	5	-0.51	133458205	27046	118.44	4945	4985	4855	6420	3465	4945	4934.49	1.88	0	6005	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	818	14.77	1.20	12	0.16	333.00	4096.00	9550	20240201	-48.48	4605	20240805	6.84	9550	-48.48	20240201	4605	6.84	20240805	9550	-48.48	20240201	4605	6.84	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
4	20241031	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	30	2	0.61	102512975	20777	90.99	4945	4985	4855	6420	3465	4945	4933.96	1.88	0	3526	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	827	14.94	1.21	12	0.12	333.00	4096.00	9550	20240201	-47.91	4605	20240805	8.03	9550	-47.91	20240201	4605	8.03	20240805	9550	-47.91	20240201	4605	8.03	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
5	20241031	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	25	2	0.51	89828410	18225	79.81	4945	4970	4855	6420	3465	4945	4928.86	1.88	0	3330	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	826	14.92	1.21	12	0.11	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
6	20241031	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	10	2	0.20	71046530	14433	63.21	4945	4970	4855	6420	3465	4945	4922.51	1.88	0	1723	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	824	14.88	1.21	12	0.09	333.00	4096.00	9550	20240201	-48.12	4605	20240805	7.60	9550	-48.12	20240201	4605	7.60	20240805	9550	-48.12	20240201	4605	7.60	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
7	20241031	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-35	5	-0.71	44065005	8978	39.32	4945	4970	4855	6420	3465	4945	4908.11	1.88	0	-820	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	816	14.74	1.20	12	0.05	333.00	4096.00	9550	20240201	-48.59	4605	20240805	6.62	9550	-48.59	20240201	4605	6.62	20240805	9550	-48.59	20240201	4605	6.62	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
8	20241031	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-50	5	-1.01	25696590	5244	22.96	4945	4970	4855	6420	3465	4945	4900.19	1.88	0	-1539	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	814	14.70	1.20	12	0.03	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
9	20241031	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-50	5	-1.01	7184535	1464	6.41	4945	4970	4855	6420	3465	4945	4907.47	1.88	0	-915	5018	4981	4953	4916	4888	5000	4935	83	1475	500	3160	5	1	16623293	814	14.70	1.20	12	0.01	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.38	N	032850	500	83 억		312380	N	N	0	N	00	N
10	20241030	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-5	5	-0.10	111961535	22613	37.12	4925	4990	4925	6430	3465	4950	4951.21	1.86	0	1992	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	822	14.85	1.21	12	0.14	333.00	4096.00	9550	20240201	-48.22	4605	20240805	7.38	9550	-48.22	20240201	4605	7.38	20240805	9550	-48.22	20240201	4605	7.38	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
11	20241030	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	5	2	0.10	100112170	20218	33.19	4925	4990	4925	6430	3465	4950	4951.64	1.86	0	1923	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	824	14.88	1.21	12	0.12	333.00	4096.00	9550	20240201	-48.12	4605	20240805	7.60	9550	-48.12	20240201	4605	7.60	20240805	9550	-48.12	20240201	4605	7.60	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
12	20241030	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	5	2	0.10	91274955	18433	30.26	4925	4990	4925	6430	3465	4950	4951.72	1.86	0	2040	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	824	14.88	1.21	12	0.11	333.00	4096.00	9550	20240201	-48.12	4605	20240805	7.60	9550	-48.12	20240201	4605	7.60	20240805	9550	-48.12	20240201	4605	7.60	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
13	20241030	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	15	2	0.30	88938395	17962	29.49	4925	4990	4925	6430	3465	4950	4951.48	1.86	0	1911	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	825	14.91	1.21	12	0.11	333.00	4096.00	9550	20240201	-48.01	4605	20240805	7.82	9550	-48.01	20240201	4605	7.82	20240805	9550	-48.01	20240201	4605	7.82	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
14	20241030	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	30	2	0.61	51578340	10410	17.09	4925	4990	4925	6430	3465	4950	4954.70	1.86	0	1743	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	828	14.95	1.22	12	0.06	333.00	4096.00	9550	20240201	-47.85	4605	20240805	8.14	9550	-47.85	20240201	4605	8.14	20240805	9550	-47.85	20240201	4605	8.14	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
15	20241030	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	20	2	0.40	36975165	7473	12.27	4925	4970	4925	6430	3465	4950	4947.83	1.86	0	1041	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	826	14.92	1.21	12	0.04	333.00	4096.00	9550	20240201	-47.96	4605	20240805	7.93	9550	-47.96	20240201	4605	7.93	20240805	9550	-47.96	20240201	4605	7.93	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
16	20241030	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	5	2	0.10	23438935	4740	7.78	4925	4960	4925	6430	3465	4950	4944.91	1.86	0	34	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	824	14.88	1.21	12	0.03	333.00	4096.00	9550	20240201	-48.12	4605	20240805	7.60	9550	-48.12	20240201	4605	7.60	20240805	9550	-48.12	20240201	4605	7.60	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
17	20241030	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-10	5	-0.20	2711070	550	0.90	4925	4940	4925	6430	3465	4950	4928.83	1.86	0	-25	5080	5015	4930	4865	4780	5047	4897	83	1480	500	3160	5	1	16623293	821	14.83	1.21	12	0.00	333.00	4096.00	9550	20240201	-48.27	4605	20240805	7.27	9550	-48.27	20240201	4605	7.27	20240805	9550	-48.27	20240201	4605	7.27	20240805	4.40	N	032850	500	83 억		309846	N	N	0	N	00	N
18	20241029	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	85	2	1.75	298978045	60880	237.79	4900	4995	4845	6320	3410	4865	4910.68	1.83	0	3970	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	823	14.86	1.21	12	0.37	333.00	4096.00	9550	20240201	-48.17	4605	20240805	7.49	9550	-48.17	20240201	4605	7.49	20240805	9550	-48.17	20240201	4605	7.49	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
19	20241029	150432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	85	2	1.75	282006870	57436	224.34	4900	4995	4845	6320	3410	4865	4909.93	1.83	0	4130	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	823	14.86	1.21	12	0.35	333.00	4096.00	9550	20240201	-48.17	4605	20240805	7.49	9550	-48.17	20240201	4605	7.49	20240805	9550	-48.17	20240201	4605	7.49	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
20	20241029	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	50	2	1.03	193727445	39572	154.57	4900	4970	4845	6320	3410	4865	4895.57	1.83	0	1305	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	817	14.76	1.20	12	0.24	333.00	4096.00	9550	20240201	-48.53	4605	20240805	6.73	9550	-48.53	20240201	4605	6.73	20240805	9550	-48.53	20240201	4605	6.73	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
21	20241029	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	15	2	0.31	69588745	14275	55.76	4900	4900	4845	6320	3410	4865	4874.87	1.83	0	-539	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	811	14.65	1.19	12	0.09	333.00	4096.00	9550	20240201	-48.90	4605	20240805	5.97	9550	-48.90	20240201	4605	5.97	20240805	9550	-48.90	20240201	4605	5.97	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
22	20241029	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	25	2	0.51	62141165	12750	49.80	4900	4900	4845	6320	3410	4865	4873.82	1.83	0	-771	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	813	14.68	1.19	12	0.08	333.00	4096.00	9550	20240201	-48.80	4605	20240805	6.19	9550	-48.80	20240201	4605	6.19	20240805	9550	-48.80	20240201	4605	6.19	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
23	20241029	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	5	2	0.10	45052970	9243	36.10	4900	4900	4845	6320	3410	4865	4874.28	1.83	0	-1609	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	810	14.62	1.19	12	0.06	333.00	4096.00	9550	20240201	-49.01	4605	20240805	5.75	9550	-49.01	20240201	4605	5.75	20240805	9550	-49.01	20240201	4605	5.75	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
24	20241029	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	10	2	0.21	15901765	3264	12.75	4900	4900	4845	6320	3410	4865	4871.86	1.83	0	-1222	4985	4925	4855	4795	4725	4955	4825	83	1455	500	3110	5	1	16623293	810	14.64	1.19	12	0.02	333.00	4096.00	9550	20240201	-48.95	4605	20240805	5.86	9550	-48.95	20240201	4605	5.86	20240805	9550	-48.95	20240201	4605	5.86	20240805	4.45	N	032850	500	83 억		304707	N	N	0	N	00	N
25	20241028	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	95	2	1.99	124550975	25601	43.10	4815	4915	4785	6200	3340	4770	4865.08	1.79	0	6527	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	809	14.61	1.19	12	0.15	333.00	4096.00	9550	20240201	-49.06	4605	20240805	5.65	9550	-49.06	20240201	4605	5.65	20240805	9550	-49.06	20240201	4605	5.65	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
26	20241028	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	120	2	2.52	116651420	23978	40.37	4815	4915	4785	6200	3340	4770	4864.94	1.79	0	5944	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	813	14.68	1.19	12	0.14	333.00	4096.00	9550	20240201	-48.80	4605	20240805	6.19	9550	-48.80	20240201	4605	6.19	20240805	9550	-48.80	20240201	4605	6.19	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
27	20241028	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	125	2	2.62	112051990	23037	38.79	4815	4915	4785	6200	3340	4770	4864.00	1.79	0	5659	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	814	14.70	1.20	12	0.14	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
28	20241028	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	115	2	2.41	100966225	20773	34.98	4815	4915	4785	6200	3340	4770	4860.45	1.79	0	5178	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	812	14.67	1.19	12	0.12	333.00	4096.00	9550	20240201	-48.85	4605	20240805	6.08	9550	-48.85	20240201	4605	6.08	20240805	9550	-48.85	20240201	4605	6.08	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
29	20241028	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	90	2	1.89	75071550	15478	26.06	4815	4890	4785	6200	3340	4770	4850.21	1.79	0	2814	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	808	14.59	1.19	12	0.09	333.00	4096.00	9550	20240201	-49.11	4605	20240805	5.54	9550	-49.11	20240201	4605	5.54	20240805	9550	-49.11	20240201	4605	5.54	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
30	20241028	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	90	2	1.89	61046745	12593	21.20	4815	4890	4785	6200	3340	4770	4847.67	1.79	0	2380	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	808	14.59	1.19	12	0.08	333.00	4096.00	9550	20240201	-49.11	4605	20240805	5.54	9550	-49.11	20240201	4605	5.54	20240805	9550	-49.11	20240201	4605	5.54	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
31	20241028	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	80	2	1.68	44659280	9222	15.53	4815	4890	4785	6200	3340	4770	4842.69	1.79	0	1668	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	806	14.56	1.18	12	0.06	333.00	4096.00	9550	20240201	-49.21	4605	20240805	5.32	9550	-49.21	20240201	4605	5.32	20240805	9550	-49.21	20240201	4605	5.32	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
32	20241028	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	35	2	0.73	3739315	777	1.31	4815	4815	4805	6200	3340	4770	4812.50	1.79	0	3	5023	4896	4823	4696	4623	4860	4660	83	1430	500	3050	5	1	16623293	799	14.43	1.17	12	0.00	333.00	4096.00	9550	20240201	-49.69	4605	20240805	4.34	9550	-49.69	20240201	4605	4.34	20240805	9550	-49.69	20240201	4605	4.34	20240805	4.41	N	032850	500	83 억		298337	N	N	0	N	00	N
33	20241025	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-100	5	-2.05	282237560	58321	31.25	4890	4950	4750	6330	3410	4870	4842.68	1.86	0	-11598	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	793	14.32	1.16	12	0.35	333.00	4096.00	9550	20240201	-50.05	4605	20240805	3.58	9550	-50.05	20240201	4605	3.58	20240805	9550	-50.05	20240201	4605	3.58	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
34	20241025	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-80	5	-1.64	223255370	45970	24.64	4890	4950	4790	6330	3410	4870	4856.54	1.86	0	-13329	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	796	14.38	1.17	12	0.28	333.00	4096.00	9550	20240201	-49.84	4605	20240805	4.02	9550	-49.84	20240201	4605	4.02	20240805	9550	-49.84	20240201	4605	4.02	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
35	20241025	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-20	5	-0.41	163193210	33487	17.95	4890	4950	4845	6330	3410	4870	4873.33	1.86	0	-11218	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	806	14.56	1.18	12	0.20	333.00	4096.00	9550	20240201	-49.21	4605	20240805	5.32	9550	-49.21	20240201	4605	5.32	20240805	9550	-49.21	20240201	4605	5.32	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
36	20241025	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	0	3	0.00	105036930	21512	11.53	4890	4950	4855	6330	3410	4870	4882.71	1.86	0	-3978	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	810	14.62	1.19	12	0.13	333.00	4096.00	9550	20240201	-49.01	4605	20240805	5.75	9550	-49.01	20240201	4605	5.75	20240805	9550	-49.01	20240201	4605	5.75	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
37	20241025	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	5	2	0.10	99968105	20472	10.97	4890	4950	4855	6330	3410	4870	4883.16	1.86	0	-4098	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	810	14.64	1.19	12	0.12	333.00	4096.00	9550	20240201	-48.95	4605	20240805	5.86	9550	-48.95	20240201	4605	5.86	20240805	9550	-48.95	20240201	4605	5.86	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
38	20241025	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	0	3	0.00	89596105	18339	9.83	4890	4950	4860	6330	3410	4870	4885.55	1.86	0	-3955	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	810	14.62	1.19	12	0.11	333.00	4096.00	9550	20240201	-49.01	4605	20240805	5.75	9550	-49.01	20240201	4605	5.75	20240805	9550	-49.01	20240201	4605	5.75	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
39	20241025	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	20	2	0.41	77089200	15769	8.45	4890	4950	4865	6330	3410	4870	4888.65	1.86	0	-3697	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	813	14.68	1.19	12	0.09	333.00	4096.00	9550	20240201	-48.80	4605	20240805	6.19	9550	-48.80	20240201	4605	6.19	20240805	9550	-48.80	20240201	4605	6.19	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
40	20241025	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	25	2	0.51	7957165	1627	0.87	4890	4895	4885	6330	3410	4870	4890.70	1.86	0	-69	5500	5185	5015	4700	4530	5100	4615	83	1460	500	3110	5	1	16623293	814	14.70	1.20	12	0.01	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.41	N	032850	500	83 억		309664	N	N	0	N	00	N
41	20241024	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-30	5	-0.61	930358455	185893	399.31	4910	5330	4845	6370	3430	4900	5005.00	2.04	0	-29375	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	810	14.62	1.19	12	1.12	333.00	4096.00	9550	20240201	-49.01	4605	20240805	5.75	9550	-49.01	20240201	4605	5.75	20240805	9550	-49.01	20240201	4605	5.75	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
42	20241024	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-30	5	-0.61	909173035	181544	389.97	4910	5330	4845	6370	3430	4900	5008.09	2.04	0	-29193	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	810	14.62	1.19	12	1.09	333.00	4096.00	9550	20240201	-49.01	4605	20240805	5.75	9550	-49.01	20240201	4605	5.75	20240805	9550	-49.01	20240201	4605	5.75	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
43	20241024	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-25	5	-0.51	891056645	177829	381.99	4910	5330	4845	6370	3430	4900	5010.84	2.04	0	-29998	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	810	14.64	1.19	12	1.07	333.00	4096.00	9550	20240201	-48.95	4605	20240805	5.86	9550	-48.95	20240201	4605	5.86	20240805	9550	-48.95	20240201	4605	5.86	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
44	20241024	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	0	3	0.00	820176160	163308	350.80	4910	5330	4845	6370	3430	4900	5022.38	2.04	0	-34247	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	815	14.71	1.20	12	0.98	333.00	4096.00	9550	20240201	-48.69	4605	20240805	6.41	9550	-48.69	20240201	4605	6.41	20240805	9550	-48.69	20240201	4605	6.41	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
45	20241024	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	5	2	0.10	95595975	19573	42.04	4910	4930	4845	6370	3430	4900	4883.95	2.04	0	-1243	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	815	14.73	1.20	12	0.12	333.00	4096.00	9550	20240201	-48.64	4605	20240805	6.51	9550	-48.64	20240201	4605	6.51	20240805	9550	-48.64	20240201	4605	6.51	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
46	20241024	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-15	5	-0.31	90694215	18575	39.90	4910	4930	4845	6370	3430	4900	4882.45	2.04	0	-1077	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	812	14.67	1.19	12	0.11	333.00	4096.00	9550	20240201	-48.85	4605	20240805	6.08	9550	-48.85	20240201	4605	6.08	20240805	9550	-48.85	20240201	4605	6.08	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
47	20241024	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-5	5	-0.10	71452590	14639	31.45	4910	4930	4845	6370	3430	4900	4880.78	2.04	0	-3524	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	814	14.70	1.20	12	0.09	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
48	20241024	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-15	5	-0.31	7875690	1606	3.45	4910	4910	4885	6370	3430	4900	4904.32	2.04	0	-1241	5016	4957	4901	4842	4786	4930	4815	83	1470	500	3130	5	1	16623293	812	14.67	1.19	12	0.01	333.00	4096.00	9550	20240201	-48.85	4605	20240805	6.08	9550	-48.85	20240201	4605	6.08	20240805	9550	-48.85	20240201	4605	6.08	20240805	4.44	N	032850	500	83 억		339124	N	N	0	N	00	N
49	20241023	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	0	3	0.00	228002685	46551	61.78	4910	4960	4845	6370	3430	4900	4897.88	2.03	0	1608	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	815	14.71	1.20	12	0.28	333.00	4096.00	9550	20240201	-48.69	4605	20240805	6.41	9550	-48.69	20240201	4605	6.41	20240805	9550	-48.69	20240201	4605	6.41	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
50	20241023	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	35	2	0.71	208312000	42544	56.47	4910	4960	4845	6370	3430	4900	4896.38	2.03	0	1978	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	820	14.82	1.20	12	0.26	333.00	4096.00	9550	20240201	-48.32	4605	20240805	7.17	9550	-48.32	20240201	4605	7.17	20240805	9550	-48.32	20240201	4605	7.17	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
51	20241023	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	40	2	0.82	174241975	35645	47.31	4910	4960	4845	6370	3430	4900	4888.24	2.03	0	-258	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	821	14.83	1.21	12	0.21	333.00	4096.00	9550	20240201	-48.27	4605	20240805	7.27	9550	-48.27	20240201	4605	7.27	20240805	9550	-48.27	20240201	4605	7.27	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
52	20241023	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	0	3	0.00	148972925	30507	40.49	4910	4960	4845	6370	3430	4900	4883.20	2.03	0	-3144	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	815	14.71	1.20	12	0.18	333.00	4096.00	9550	20240201	-48.69	4605	20240805	6.41	9550	-48.69	20240201	4605	6.41	20240805	9550	-48.69	20240201	4605	6.41	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
53	20241023	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	15	2	0.31	144892490	29674	39.38	4910	4960	4845	6370	3430	4900	4882.77	2.03	0	-2853	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	817	14.76	1.20	12	0.18	333.00	4096.00	9550	20240201	-48.53	4605	20240805	6.73	9550	-48.53	20240201	4605	6.73	20240805	9550	-48.53	20240201	4605	6.73	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
54	20241023	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-5	5	-0.10	113352500	23240	30.85	4910	4960	4845	6370	3430	4900	4877.41	2.03	0	-6755	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	814	14.70	1.20	12	0.14	333.00	4096.00	9550	20240201	-48.74	4605	20240805	6.30	9550	-48.74	20240201	4605	6.30	20240805	9550	-48.74	20240201	4605	6.30	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
55	20241023	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	10	2	0.20	63083540	12906	17.13	4910	4960	4845	6370	3430	4900	4887.86	2.03	0	-5209	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	816	14.74	1.20	12	0.08	333.00	4096.00	9550	20240201	-48.59	4605	20240805	6.62	9550	-48.59	20240201	4605	6.62	20240805	9550	-48.59	20240201	4605	6.62	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
56	20241023	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	45	2	0.92	2266570	461	0.61	4910	4960	4910	6370	3430	4900	4919.62	2.03	0	-59	5086	4992	4926	4832	4766	4960	4800	83	1470	500	3130	5	1	16623293	822	14.85	1.21	12	0.00	333.00	4096.00	9550	20240201	-48.22	4605	20240805	7.38	9550	-48.22	20240201	4605	7.38	20240805	9550	-48.22	20240201	4605	7.38	20240805	4.52	N	032850	500	83 억		337834	N	N	0	N	00	N
57	20241022	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-120	5	-2.39	367019610	74624	191.42	5020	5020	4860	6520	3520	5020	4918.26	2.20	0	-26124	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	815	14.71	1.20	12	0.45	333.00	4096.00	9550	20240201	-48.69	4605	20240805	6.41	9550	-48.69	20240201	4605	6.41	20240805	9550	-48.69	20240201	4605	6.41	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
58	20241022	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-100	5	-1.99	331698080	67420	172.94	5020	5020	4860	6520	3520	5020	4919.88	2.20	0	-25919	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	818	14.77	1.20	12	0.41	333.00	4096.00	9550	20240201	-48.48	4605	20240805	6.84	9550	-48.48	20240201	4605	6.84	20240805	9550	-48.48	20240201	4605	6.84	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
59	20241022	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-95	5	-1.89	305476285	62091	159.27	5020	5020	4860	6520	3520	5020	4919.82	2.20	0	-25774	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	819	14.79	1.20	12	0.37	333.00	4096.00	9550	20240201	-48.43	4605	20240805	6.95	9550	-48.43	20240201	4605	6.95	20240805	9550	-48.43	20240201	4605	6.95	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
60	20241022	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-85	5	-1.69	256084955	52073	133.58	5020	5020	4860	6520	3520	5020	4917.81	2.20	0	-27813	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	820	14.82	1.20	12	0.31	333.00	4096.00	9550	20240201	-48.32	4605	20240805	7.17	9550	-48.32	20240201	4605	7.17	20240805	9550	-48.32	20240201	4605	7.17	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
61	20241022	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-85	5	-1.69	246970755	50226	128.84	5020	5020	4860	6520	3520	5020	4917.19	2.20	0	-27820	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	820	14.82	1.20	12	0.30	333.00	4096.00	9550	20240201	-48.32	4605	20240805	7.17	9550	-48.32	20240201	4605	7.17	20240805	9550	-48.32	20240201	4605	7.17	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
62	20241022	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-110	5	-2.19	223611590	45479	116.66	5020	5020	4860	6520	3520	5020	4916.81	2.20	0	-26955	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	816	14.74	1.20	12	0.27	333.00	4096.00	9550	20240201	-48.59	4605	20240805	6.62	9550	-48.59	20240201	4605	6.62	20240805	9550	-48.59	20240201	4605	6.62	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
63	20241022	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-100	5	-1.99	142693505	28927	74.20	5020	5020	4890	6520	3520	5020	4932.88	2.20	0	-21657	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	5	1	16623293	818	14.77	1.20	12	0.17	333.00	4096.00	9550	20240201	-48.48	4605	20240805	6.84	9550	-48.48	20240201	4605	6.84	20240805	9550	-48.48	20240201	4605	6.84	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
64	20241022	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-10	5	-0.20	1152510	230	0.59	5020	5020	5010	6520	3520	5020	5010.91	2.20	0	-193	5133	5076	5023	4966	4913	5105	4995	83	1500	500	3210	10	1	16623293	833	15.05	1.22	12	0.00	333.00	4096.00	9550	20240201	-47.54	4605	20240805	8.79	9550	-47.54	20240201	4605	8.79	20240805	9550	-47.54	20240201	4605	8.79	20240805	4.52	N	032850	500	83 억		365935	N	N	0	N	00	N
65	20241021	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	25	2	0.50	190398055	37949	73.05	5000	5080	4970	6490	3500	4995	5017.20	2.17	0	4079	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	834	15.08	1.23	12	0.23	333.00	4096.00	9550	20240201	-47.43	4605	20240805	9.01	9550	-47.43	20240201	4605	9.01	20240805	9550	-47.43	20240201	4605	9.01	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
66	20241021	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	35	2	0.70	179177555	35716	68.75	5000	5080	4970	6490	3500	4995	5016.73	2.17	0	2528	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	836	15.11	1.23	12	0.21	333.00	4096.00	9550	20240201	-47.33	4605	20240805	9.23	9550	-47.33	20240201	4605	9.23	20240805	9550	-47.33	20240201	4605	9.23	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
67	20241021	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	45	2	0.90	165840305	33065	63.65	5000	5080	4970	6490	3500	4995	5015.58	2.17	0	800	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	838	15.14	1.23	12	0.20	333.00	4096.00	9550	20240201	-47.23	4605	20240805	9.45	9550	-47.23	20240201	4605	9.45	20240805	9550	-47.23	20240201	4605	9.45	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
68	20241021	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	65	2	1.30	141266745	28191	54.27	5000	5080	4970	6490	3500	4995	5011.06	2.17	0	1013	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	841	15.20	1.24	12	0.17	333.00	4096.00	9550	20240201	-47.02	4605	20240805	9.88	9550	-47.02	20240201	4605	9.88	20240805	9550	-47.02	20240201	4605	9.88	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
69	20241021	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	5	2	0.10	111453345	22284	42.90	5000	5040	4970	6490	3500	4995	5001.50	2.17	0	2446	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	831	15.02	1.22	12	0.13	333.00	4096.00	9550	20240201	-47.64	4605	20240805	8.58	9550	-47.64	20240201	4605	8.58	20240805	9550	-47.64	20240201	4605	8.58	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
70	20241021	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	35	2	0.70	72541675	14520	27.95	5000	5040	4970	6490	3500	4995	4995.98	2.17	0	-99	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	836	15.11	1.23	12	0.09	333.00	4096.00	9550	20240201	-47.33	4605	20240805	9.23	9550	-47.33	20240201	4605	9.23	20240805	9550	-47.33	20240201	4605	9.23	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
71	20241021	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	35	2	0.70	61658315	12355	23.78	5000	5040	4970	6490	3500	4995	4990.56	2.17	0	-1021	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	10	1	16623293	836	15.11	1.23	12	0.07	333.00	4096.00	9550	20240201	-47.33	4605	20240805	9.23	9550	-47.33	20240201	4605	9.23	20240805	9550	-47.33	20240201	4605	9.23	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
72	20241021	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-10	5	-0.20	7547205	1512	2.91	5000	5000	4985	6490	3500	4995	4991.54	2.17	0	603	5108	5051	5023	4966	4938	5037	4952	83	1495	500	3190	5	1	16623293	829	14.97	1.22	12	0.01	333.00	4096.00	9550	20240201	-47.80	4605	20240805	8.25	9550	-47.80	20240201	4605	8.25	20240805	9550	-47.80	20240201	4605	8.25	20240805	4.52	N	032850	500	83 억		361497	N	N	0	N	00	N
73	20241018	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-65	5	-1.28	259301155	51552	132.74	5070	5080	4995	6570	3550	5060	5029.90	2.30	0	-21652	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	5	1	16623293	830	15.00	1.22	12	0.31	333.00	4096.00	9550	20240201	-47.70	4605	20240805	8.47	9550	-47.70	20240201	4605	8.47	20240805	9550	-47.70	20240201	4605	8.47	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
74	20241018	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-40	5	-0.79	210814040	41855	107.77	5070	5080	5010	6570	3550	5060	5036.77	2.30	0	-20122	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	834	15.08	1.23	12	0.25	333.00	4096.00	9550	20240201	-47.43	4605	20240805	9.01	9550	-47.43	20240201	4605	9.01	20240805	9550	-47.43	20240201	4605	9.01	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
75	20241018	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-50	5	-0.99	178499900	35410	91.17	5070	5080	5010	6570	3550	5060	5040.95	2.30	0	-18908	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	833	15.05	1.22	12	0.21	333.00	4096.00	9550	20240201	-47.54	4605	20240805	8.79	9550	-47.54	20240201	4605	8.79	20240805	9550	-47.54	20240201	4605	8.79	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
76	20241018	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-40	5	-0.79	168938260	33505	86.27	5070	5080	5010	6570	3550	5060	5042.18	2.30	0	-17647	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	834	15.08	1.23	12	0.20	333.00	4096.00	9550	20240201	-47.43	4605	20240805	9.01	9550	-47.43	20240201	4605	9.01	20240805	9550	-47.43	20240201	4605	9.01	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
77	20241018	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-40	5	-0.79	143557110	28454	73.26	5070	5080	5010	6570	3550	5060	5045.23	2.30	0	-16437	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	834	15.08	1.23	12	0.17	333.00	4096.00	9550	20240201	-47.43	4605	20240805	9.01	9550	-47.43	20240201	4605	9.01	20240805	9550	-47.43	20240201	4605	9.01	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
78	20241018	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	98881870	19561	50.37	5070	5080	5030	6570	3550	5060	5055.05	2.30	0	-10520	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	839	15.17	1.23	12	0.12	333.00	4096.00	9550	20240201	-47.12	4605	20240805	9.66	9550	-47.12	20240201	4605	9.66	20240805	9550	-47.12	20240201	4605	9.66	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
79	20241018	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	10	2	0.20	65102060	12874	33.15	5070	5080	5030	6570	3550	5060	5056.86	2.30	0	-8504	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	843	15.23	1.24	12	0.08	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
80	20241018	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	10	2	0.20	937950	185	0.48	5070	5070	5070	6570	3550	5060	5070.00	2.30	0	-26	5120	5090	5070	5040	5020	5080	5030	83	1510	500	3230	10	1	16623293	843	15.23	1.24	12	0.00	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.54	N	032850	500	83 억		382516	N	N	0	N	00	N
81	20241017	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-20	5	-0.39	195792130	38623	120.09	5090	5100	5050	6600	3560	5080	5069.32	2.32	0	-3580	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	841	15.20	1.24	12	0.23	333.00	4096.00	9550	20240201	-47.02	4605	20240805	9.88	9550	-47.02	20240201	4605	9.88	20240805	9550	-47.02	20240201	4605	9.88	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
82	20241017	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	0	3	0.00	187362770	36958	114.91	5090	5100	5050	6600	3560	5080	5069.61	2.32	0	-2917	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	844	15.26	1.24	12	0.22	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
83	20241017	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-10	5	-0.20	135172140	26669	82.92	5090	5100	5050	6600	3560	5080	5068.51	2.32	0	-1254	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	843	15.23	1.24	12	0.16	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
84	20241017	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	10	2	0.20	125430980	24754	76.97	5090	5100	5050	6600	3560	5080	5067.10	2.32	0	-473	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	846	15.29	1.24	12	0.15	333.00	4096.00	9550	20240201	-46.70	4605	20240805	10.53	9550	-46.70	20240201	4605	10.53	20240805	9550	-46.70	20240201	4605	10.53	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
85	20241017	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	0	3	0.00	110330260	21778	67.71	5090	5100	5050	6600	3560	5080	5066.13	2.32	0	-1319	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	844	15.26	1.24	12	0.13	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
86	20241017	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-10	5	-0.20	96551280	19058	59.26	5090	5100	5050	6600	3560	5080	5066.18	2.32	0	-2674	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	843	15.23	1.24	12	0.11	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
87	20241017	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	0	3	0.00	73670290	14532	45.18	5090	5100	5050	6600	3560	5080	5069.52	2.32	0	-1203	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	844	15.26	1.24	12	0.09	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
88	20241017	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	0	3	0.00	1302880	256	0.80	5090	5090	5080	6600	3560	5080	5089.41	2.32	0	-12	5180	5130	5100	5050	5020	5115	5035	83	1520	500	3250	10	1	16623293	844	15.26	1.24	12	0.00	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.55	N	032850	500	83 억		385361	N	N	0	N	00	N
89	20241016	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	157025100	30805	57.90	5130	5150	5070	6680	3600	5140	5097.33	2.38	0	-9456	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	844	15.26	1.24	12	0.19	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
90	20241016	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	136832720	26835	50.44	5130	5150	5070	6680	3600	5140	5098.57	2.38	0	-7615	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	846	15.29	1.24	12	0.16	333.00	4096.00	9550	20240201	-46.70	4605	20240805	10.53	9550	-46.70	20240201	4605	10.53	20240805	9550	-46.70	20240201	4605	10.53	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
91	20241016	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	120556820	23632	44.42	5130	5150	5070	6680	3600	5140	5100.92	2.38	0	-7505	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	846	15.29	1.24	12	0.14	333.00	4096.00	9550	20240201	-46.70	4605	20240805	10.53	9550	-46.70	20240201	4605	10.53	20240805	9550	-46.70	20240201	4605	10.53	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
92	20241016	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-40	5	-0.78	70093250	13708	25.76	5130	5150	5080	6680	3600	5140	5112.71	2.38	0	-4595	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	848	15.32	1.25	12	0.08	333.00	4096.00	9550	20240201	-46.60	4605	20240805	10.75	9550	-46.60	20240201	4605	10.75	20240805	9550	-46.60	20240201	4605	10.75	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
93	20241016	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	48296050	9441	17.74	5130	5150	5080	6680	3600	5140	5114.76	2.38	0	-2764	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	851	15.38	1.25	12	0.06	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
94	20241016	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-30	5	-0.58	35793720	6998	13.15	5130	5150	5080	6680	3600	5140	5113.72	2.38	0	-1029	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	849	15.35	1.25	12	0.04	333.00	4096.00	9550	20240201	-46.49	4605	20240805	10.97	9550	-46.49	20240201	4605	10.97	20240805	9550	-46.49	20240201	4605	10.97	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
95	20241016	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	27346480	5348	10.05	5130	5130	5080	6680	3600	5140	5111.82	2.38	0	-520	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	851	15.38	1.25	12	0.03	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
96	20241016	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	5474890	1069	2.01	5130	5130	5100	6680	3600	5140	5114.26	2.38	0	-199	5200	5170	5120	5090	5040	5185	5105	83	1540	500	3280	10	1	16623293	851	15.38	1.25	12	0.01	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.54	N	032850	500	83 억		395055	N	N	0	N	00	N
97	20241015	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	50	2	0.98	270988060	53103	158.05	5080	5150	5070	6610	3570	5090	5103.07	2.32	0	9539	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	854	15.44	1.25	12	0.32	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
98	20241015	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	30	2	0.59	254710270	49928	148.60	5080	5150	5070	6610	3570	5090	5101.56	2.32	0	9248	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	851	15.38	1.25	12	0.30	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
99	20241015	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	30	2	0.59	185377320	36422	108.40	5080	5130	5070	6610	3570	5090	5089.71	2.32	0	11778	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	851	15.38	1.25	12	0.22	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
100	20241015	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	10	2	0.20	167458090	32917	97.97	5080	5120	5070	6610	3570	5090	5087.28	2.32	0	9909	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	848	15.32	1.25	12	0.20	333.00	4096.00	9550	20240201	-46.60	4605	20240805	10.75	9550	-46.60	20240201	4605	10.75	20240805	9550	-46.60	20240201	4605	10.75	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
101	20241015	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	20	2	0.39	157752280	31014	92.31	5080	5120	5070	6610	3570	5090	5086.48	2.32	0	9690	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	849	15.35	1.25	12	0.19	333.00	4096.00	9550	20240201	-46.49	4605	20240805	10.97	9550	-46.49	20240201	4605	10.97	20240805	9550	-46.49	20240201	4605	10.97	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
102	20241015	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-10	5	-0.20	71612430	14077	41.90	5080	5120	5070	6610	3570	5090	5087.19	2.32	0	580	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	844	15.26	1.24	12	0.08	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
103	20241015	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	57265120	11250	33.48	5080	5120	5070	6610	3570	5090	5090.23	2.32	0	1824	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	843	15.23	1.24	12	0.07	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
104	20241015	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-10	5	-0.20	4595280	903	2.69	5080	5110	5080	6610	3570	5090	5088.87	2.32	0	106	5170	5130	5080	5040	4990	5150	5060	83	1520	500	3250	10	1	16623293	844	15.26	1.24	12	0.01	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.51	N	032850	500	83 억		386056	N	N	0	N	00	N
105	20241014	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	20	2	0.39	164688340	32574	70.09	5080	5120	5030	6590	3550	5070	5055.80	2.32	0	389	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	846	15.29	1.24	12	0.20	333.00	4096.00	9550	20240201	-46.70	4605	20240805	10.53	9550	-46.70	20240201	4605	10.53	20240805	9550	-46.70	20240201	4605	10.53	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
106	20241014	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	20	2	0.39	149448730	29576	63.64	5080	5120	5030	6590	3550	5070	5053.03	2.32	0	886	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	846	15.29	1.24	12	0.18	333.00	4096.00	9550	20240201	-46.70	4605	20240805	10.53	9550	-46.70	20240201	4605	10.53	20240805	9550	-46.70	20240201	4605	10.53	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
107	20241014	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-10	5	-0.20	136088090	26944	57.98	5080	5120	5030	6590	3550	5070	5050.77	2.32	0	-771	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	841	15.20	1.24	12	0.16	333.00	4096.00	9550	20240201	-47.02	4605	20240805	9.88	9550	-47.02	20240201	4605	9.88	20240805	9550	-47.02	20240201	4605	9.88	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
108	20241014	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-30	5	-0.59	114048300	22576	48.58	5080	5120	5030	6590	3550	5070	5051.74	2.32	0	-1142	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	838	15.14	1.23	12	0.14	333.00	4096.00	9550	20240201	-47.23	4605	20240805	9.45	9550	-47.23	20240201	4605	9.45	20240805	9550	-47.23	20240201	4605	9.45	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
109	20241014	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-20	5	-0.39	90148080	17834	38.37	5080	5120	5030	6590	3550	5070	5054.84	2.32	0	-616	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	839	15.17	1.23	12	0.11	333.00	4096.00	9550	20240201	-47.12	4605	20240805	9.66	9550	-47.12	20240201	4605	9.66	20240805	9550	-47.12	20240201	4605	9.66	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
110	20241014	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	67119920	13265	28.54	5080	5120	5040	6590	3550	5070	5059.92	2.32	0	-1613	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	843	15.23	1.24	12	0.08	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
111	20241014	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	45937080	9073	19.52	5080	5120	5050	6590	3550	5070	5063.05	2.32	0	-1390	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	843	15.23	1.24	12	0.05	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
112	20241014	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	10	2	0.20	3535580	696	1.50	5080	5080	5080	6590	3550	5070	5080.00	2.32	0	191	5190	5130	5100	5040	5010	5115	5025	83	1520	500	3240	10	1	16623293	844	15.26	1.24	12	0.00	333.00	4096.00	9550	20240201	-46.81	4605	20240805	10.31	9550	-46.81	20240201	4605	10.31	20240805	9550	-46.81	20240201	4605	10.31	20240805	4.54	N	032850	500	83 억		385504	N	N	0	N	00	N
113	20241011	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-60	5	-1.17	237039650	46451	161.71	5110	5160	5070	6660	3600	5130	5103.02	2.40	0	-13549	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	843	15.23	1.24	12	0.28	333.00	4096.00	9550	20240201	-46.91	4605	20240805	10.10	9550	-46.91	20240201	4605	10.10	20240805	9550	-46.91	20240201	4605	10.10	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
114	20241011	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-40	5	-0.78	205085460	40160	139.81	5110	5160	5080	6660	3600	5130	5106.70	2.40	0	-12467	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	846	15.29	1.24	12	0.24	333.00	4096.00	9550	20240201	-46.70	4605	20240805	10.53	9550	-46.70	20240201	4605	10.53	20240805	9550	-46.70	20240201	4605	10.53	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
115	20241011	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-30	5	-0.58	137407730	26865	93.53	5110	5160	5080	6660	3600	5130	5114.74	2.40	0	-4306	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	848	15.32	1.25	12	0.16	333.00	4096.00	9550	20240201	-46.60	4605	20240805	10.75	9550	-46.60	20240201	4605	10.75	20240805	9550	-46.60	20240201	4605	10.75	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
116	20241011	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	0	3	0.00	121434010	23737	82.64	5110	5160	5080	6660	3600	5130	5115.81	2.40	0	-2860	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	853	15.41	1.25	12	0.14	333.00	4096.00	9550	20240201	-46.28	4605	20240805	11.40	9550	-46.28	20240201	4605	11.40	20240805	9550	-46.28	20240201	4605	11.40	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
117	20241011	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-20	5	-0.39	111089920	21717	75.61	5110	5160	5080	6660	3600	5130	5115.34	2.40	0	-2729	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	849	15.35	1.25	12	0.13	333.00	4096.00	9550	20240201	-46.49	4605	20240805	10.97	9550	-46.49	20240201	4605	10.97	20240805	9550	-46.49	20240201	4605	10.97	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
118	20241011	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-10	5	-0.19	59393370	11607	40.41	5110	5160	5080	6660	3600	5130	5117.02	2.40	0	1505	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	851	15.38	1.25	12	0.07	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
119	20241011	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-10	5	-0.19	44404010	8672	30.19	5110	5160	5080	6660	3600	5130	5120.38	2.40	0	2384	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	851	15.38	1.25	12	0.05	333.00	4096.00	9550	20240201	-46.39	4605	20240805	11.18	9550	-46.39	20240201	4605	11.18	20240805	9550	-46.39	20240201	4605	11.18	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
120	20241011	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	20	2	0.39	8006650	1568	5.46	5110	5160	5090	6660	3600	5130	5106.13	2.40	0	18	5223	5176	5153	5106	5083	5165	5095	83	1530	500	3280	10	1	16623293	856	15.47	1.26	12	0.01	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	4.51	N	032850	500	83 억		399052	N	N	0	N	00	N
121	20241010	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	147287010	28621	101.20	5200	5200	5130	6680	3600	5140	5146.14	2.43	0	-4244	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	853	15.41	1.25	12	0.17	333.00	4096.00	9550	20240201	-46.28	4605	20240805	11.40	9550	-46.28	20240201	4605	11.40	20240805	9550	-46.28	20240201	4605	11.40	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
122	20241010	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	134653410	26160	92.50	5200	5200	5130	6680	3600	5140	5147.30	2.43	0	-4245	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	854	15.44	1.25	12	0.16	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
123	20241010	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	106953570	20767	73.43	5200	5200	5130	6680	3600	5140	5150.17	2.43	0	-1548	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	854	15.44	1.25	12	0.12	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
124	20241010	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	71331050	13841	48.94	5200	5200	5130	6680	3600	5140	5153.62	2.43	0	1354	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	856	15.47	1.26	12	0.08	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
125	20241010	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	30	2	0.58	55528520	10771	38.09	5200	5200	5130	6680	3600	5140	5155.39	2.43	0	1195	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	859	15.53	1.26	12	0.06	333.00	4096.00	9550	20240201	-45.86	4605	20240805	12.27	9550	-45.86	20240201	4605	12.27	20240805	9550	-45.86	20240201	4605	12.27	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
126	20241010	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	35252960	6834	24.16	5200	5200	5130	6680	3600	5140	5158.49	2.43	0	929	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	856	15.47	1.26	12	0.04	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
127	20241010	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	21644470	4190	14.82	5200	5200	5150	6680	3600	5140	5165.81	2.43	0	1052	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	856	15.47	1.26	12	0.03	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
128	20241010	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	9885070	1915	6.77	5200	5200	5150	6680	3600	5140	5162.03	2.43	0	1159	5273	5206	5163	5096	5053	5185	5075	83	1540	500	3280	10	1	16623293	864	15.62	1.27	12	0.01	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	4.50	N	032850	500	83 억		403295	N	N	0	N	00	N
129	20241008	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-20	5	-0.39	145852440	28271	151.03	5160	5230	5120	6700	3620	5160	5159.08	2.49	0	-11234	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	854	15.44	1.25	12	0.17	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
130	20241008	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	10	2	0.19	134173240	26008	138.94	5160	5230	5120	6700	3620	5160	5158.92	2.49	0	-10618	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	859	15.53	1.26	12	0.16	333.00	4096.00	9550	20240201	-45.86	4605	20240805	12.27	9550	-45.86	20240201	4605	12.27	20240805	9550	-45.86	20240201	4605	12.27	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
131	20241008	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-10	5	-0.19	112538590	21808	116.50	5160	5230	5120	6700	3620	5160	5160.43	2.49	0	-8540	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	856	15.47	1.26	12	0.13	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
132	20241008	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-30	5	-0.58	95529750	18504	98.85	5160	5230	5120	6700	3620	5160	5162.65	2.49	0	-7047	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	853	15.41	1.25	12	0.11	333.00	4096.00	9550	20240201	-46.28	4605	20240805	11.40	9550	-46.28	20240201	4605	11.40	20240805	9550	-46.28	20240201	4605	11.40	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
133	20241008	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-20	5	-0.39	79716130	15420	82.38	5160	5230	5130	6700	3620	5160	5169.66	2.49	0	-5095	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	854	15.44	1.25	12	0.09	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
134	20241008	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	20	2	0.39	54721150	10567	56.45	5160	5230	5160	6700	3620	5160	5178.49	2.49	0	-2358	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	861	15.56	1.26	12	0.06	333.00	4096.00	9550	20240201	-45.76	4605	20240805	12.49	9550	-45.76	20240201	4605	12.49	20240805	9550	-45.76	20240201	4605	12.49	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
135	20241008	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	50	2	0.97	31587850	6093	32.55	5160	5230	5160	6700	3620	5160	5184.29	2.49	0	-764	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	866	15.65	1.27	12	0.04	333.00	4096.00	9550	20240201	-45.45	4605	20240805	13.14	9550	-45.45	20240201	4605	13.14	20240805	9550	-45.45	20240201	4605	13.14	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
136	20241008	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	0	3	0.00	3039240	589	3.15	5160	5160	5160	6700	3620	5160	5160.00	2.49	0	-71	5260	5210	5180	5130	5100	5195	5115	83	1540	500	3300	10	1	16623293	858	15.50	1.26	12	0.00	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	4.50	N	032850	500	83 억		413810	N	N	0	N	00	N
137	20241007	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	0	3	0.00	96810380	18676	82.39	5180	5230	5150	6700	3620	5160	5184.80	2.49	0	-1278	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	858	15.50	1.26	12	0.11	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
138	20241007	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	30	2	0.58	63727810	12277	54.16	5180	5230	5150	6700	3620	5160	5190.85	2.49	0	-2164	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	863	15.59	1.27	12	0.07	333.00	4096.00	9550	20240201	-45.65	4605	20240805	12.70	9550	-45.65	20240201	4605	12.70	20240805	9550	-45.65	20240201	4605	12.70	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
139	20241007	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	40	2	0.78	47465490	9147	40.35	5180	5230	5150	6700	3620	5160	5189.22	2.49	0	-1893	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	864	15.62	1.27	12	0.06	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
140	20241007	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	30	2	0.58	40416670	7789	34.36	5180	5230	5150	6700	3620	5160	5188.98	2.49	0	-1112	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	863	15.59	1.27	12	0.05	333.00	4096.00	9550	20240201	-45.65	4605	20240805	12.70	9550	-45.65	20240201	4605	12.70	20240805	9550	-45.65	20240201	4605	12.70	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
141	20241007	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	20	2	0.39	34309950	6609	29.15	5180	5230	5150	6700	3620	5160	5191.45	2.49	0	-1308	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	861	15.56	1.26	12	0.04	333.00	4096.00	9550	20240201	-45.76	4605	20240805	12.49	9550	-45.76	20240201	4605	12.49	20240805	9550	-45.76	20240201	4605	12.49	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
142	20241007	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	30	2	0.58	31744210	6114	26.97	5180	5230	5150	6700	3620	5160	5192.11	2.49	0	-1322	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	863	15.59	1.27	12	0.04	333.00	4096.00	9550	20240201	-45.65	4605	20240805	12.70	9550	-45.65	20240201	4605	12.70	20240805	9550	-45.65	20240201	4605	12.70	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
143	20241007	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	40	2	0.78	19561770	3770	16.63	5180	5230	5150	6700	3620	5160	5188.88	2.49	0	-574	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	864	15.62	1.27	12	0.02	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
144	20241007	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	20	2	0.39	3922420	757	3.34	5180	5210	5180	6700	3620	5160	5181.82	2.49	0	33	5300	5230	5170	5100	5040	5265	5135	83	1540	500	3300	10	1	16623293	861	15.56	1.26	12	0.00	333.00	4096.00	9550	20240201	-45.76	4605	20240805	12.49	9550	-45.76	20240201	4605	12.49	20240805	9550	-45.76	20240201	4605	12.49	20240805	4.50	N	032850	500	83 억		413279	N	N	0	N	00	N
145	20241004	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	116616640	22477	51.13	5120	5240	5110	6680	3600	5140	5188.31	2.46	0	5186	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	858	15.50	1.26	12	0.14	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
146	20241004	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	100269870	19316	43.94	5120	5240	5110	6680	3600	5140	5191.03	2.46	0	4562	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	858	15.50	1.26	12	0.12	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
147	20241004	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	83840440	16143	36.72	5120	5240	5110	6680	3600	5140	5193.61	2.46	0	3567	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	864	15.62	1.27	12	0.10	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
148	20241004	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	60	2	1.17	76920540	14812	33.70	5120	5240	5110	6680	3600	5140	5193.12	2.46	0	3865	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	864	15.62	1.27	12	0.09	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
149	20241004	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	80	2	1.56	62660680	12075	27.47	5120	5240	5110	6680	3600	5140	5189.29	2.46	0	3897	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	868	15.68	1.27	12	0.07	333.00	4096.00	9550	20240201	-45.34	4605	20240805	13.36	9550	-45.34	20240201	4605	13.36	20240805	9550	-45.34	20240201	4605	13.36	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
150	20241004	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	70	2	1.36	52053310	10045	22.85	5120	5230	5110	6680	3600	5140	5182.01	2.46	0	3803	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	866	15.65	1.27	12	0.06	333.00	4096.00	9550	20240201	-45.45	4605	20240805	13.14	9550	-45.45	20240201	4605	13.14	20240805	9550	-45.45	20240201	4605	13.14	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
151	20241004	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	21489620	4170	9.49	5120	5190	5110	6680	3600	5140	5153.39	2.46	0	-215	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	858	15.50	1.26	12	0.03	333.00	4096.00	9550	20240201	-45.97	4605	20240805	12.05	9550	-45.97	20240201	4605	12.05	20240805	9550	-45.97	20240201	4605	12.05	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
152	20241004	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	1571860	307	0.70	5120	5140	5120	6680	3600	5140	5120.07	2.46	0	-36	5266	5202	5166	5102	5066	5185	5085	83	1540	500	3280	10	1	16623293	854	15.44	1.25	12	0.00	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.56	N	032850	500	83 억		408148	N	N	0	N	00	N
153	20241002	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-90	5	-1.72	224824870	43556	66.01	5190	5230	5130	6790	3670	5230	5161.98	2.49	0	-6192	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	854	15.44	1.25	12	0.26	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
154	20241002	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-80	5	-1.53	198506260	38437	58.25	5190	5230	5130	6790	3670	5230	5164.46	2.49	0	-5387	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	856	15.47	1.26	12	0.23	333.00	4096.00	9550	20240201	-46.07	4605	20240805	11.83	9550	-46.07	20240201	4605	11.83	20240805	9550	-46.07	20240201	4605	11.83	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
155	20241002	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-50	5	-0.96	163472780	31647	47.96	5190	5230	5130	6790	3670	5230	5165.51	2.49	0	-2168	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	861	15.56	1.26	12	0.19	333.00	4096.00	9550	20240201	-45.76	4605	20240805	12.49	9550	-45.76	20240201	4605	12.49	20240805	9550	-45.76	20240201	4605	12.49	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
156	20241002	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-10	5	-0.19	149668130	28984	43.93	5190	5230	5130	6790	3670	5230	5163.82	2.49	0	-510	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	868	15.68	1.27	12	0.17	333.00	4096.00	9550	20240201	-45.34	4605	20240805	13.36	9550	-45.34	20240201	4605	13.36	20240805	9550	-45.34	20240201	4605	13.36	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
157	20241002	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-30	5	-0.57	132855950	25748	39.02	5190	5230	5130	6790	3670	5230	5159.86	2.49	0	-1599	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	864	15.62	1.27	12	0.15	333.00	4096.00	9550	20240201	-45.55	4605	20240805	12.92	9550	-45.55	20240201	4605	12.92	20240805	9550	-45.55	20240201	4605	12.92	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
158	20241002	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	121942530	23646	35.84	5190	5230	5130	6790	3670	5230	5157.00	2.49	0	-2491	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	859	15.53	1.26	12	0.14	333.00	4096.00	9550	20240201	-45.86	4605	20240805	12.27	9550	-45.86	20240201	4605	12.27	20240805	9550	-45.86	20240201	4605	12.27	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
159	20241002	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-50	5	-0.96	107693530	20891	31.66	5190	5230	5130	6790	3670	5230	5155.02	2.49	0	-2002	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	861	15.56	1.26	12	0.13	333.00	4096.00	9550	20240201	-45.76	4605	20240805	12.49	9550	-45.76	20240201	4605	12.49	20240805	9550	-45.76	20240201	4605	12.49	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N
160	20241002	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-90	5	-1.72	33067580	6386	9.68	5190	5230	5140	6790	3670	5230	5178.14	2.49	0	-1595	5376	5302	5266	5192	5156	5285	5175	83	1560	500	3340	10	1	16623293	854	15.44	1.25	12	0.04	333.00	4096.00	9550	20240201	-46.18	4605	20240805	11.62	9550	-46.18	20240201	4605	11.62	20240805	9550	-46.18	20240201	4605	11.62	20240805	4.52	N	032850	500	83 억		414340	N	N	0	N	00	N