KissMeData/347700/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	161306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	-10	5	-0.30	296281075	89224	27.54	3270	3420	3265	4360	2350	3355	3320.37	0.40	0	20329	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	682	-3.34	5.84	12	0.44	-1002.00	573.00	4420	20241017	-24.32	1613	20240624	107.38	4420	-24.32	20241017	1613	107.38	20240624	4420	-24.32	20241017	1613	107.38	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
3	20241031	151327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	0	3	0.00	281143250	84703	26.15	3270	3420	3265	4360	2350	3355	3319.17	0.40	0	19951	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	684	-3.35	5.86	12	0.42	-1002.00	573.00	4420	20241017	-24.10	1613	20240624	108.00	4420	-24.10	20241017	1613	108.00	20240624	4420	-24.10	20241017	1613	108.00	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
4	20241031	141323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	0	3	0.00	221752125	67106	20.71	3270	3400	3265	4360	2350	3355	3304.51	0.40	0	20075	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	684	-3.35	5.86	12	0.33	-1002.00	573.00	4420	20241017	-24.10	1613	20240624	108.00	4420	-24.10	20241017	1613	108.00	20240624	4420	-24.10	20241017	1613	108.00	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
5	20241031	131326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3360	5	2	0.15	200756055	60801	18.77	3270	3400	3265	4360	2350	3355	3301.85	0.40	0	17683	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	685	-3.35	5.86	12	0.30	-1002.00	573.00	4420	20241017	-23.98	1613	20240624	108.31	4420	-23.98	20241017	1613	108.31	20240624	4420	-23.98	20241017	1613	108.31	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
6	20241031	121322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3350	-5	5	-0.15	195212490	59146	18.26	3270	3400	3265	4360	2350	3355	3300.52	0.40	0	17735	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	683	-3.34	5.85	12	0.29	-1002.00	573.00	4420	20241017	-24.21	1613	20240624	107.69	4420	-24.21	20241017	1613	107.69	20240624	4420	-24.21	20241017	1613	107.69	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
7	20241031	111321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3365	10	2	0.30	157000305	47691	14.72	3270	3400	3265	4360	2350	3355	3292.03	0.40	0	16998	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	686	-3.36	5.87	12	0.23	-1002.00	573.00	4420	20241017	-23.87	1613	20240624	108.62	4420	-23.87	20241017	1613	108.62	20240624	4420	-23.87	20241017	1613	108.62	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
8	20241031	101323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3280	-75	5	-2.24	130889265	39911	12.32	3270	3315	3265	4360	2350	3355	3279.53	0.40	0	16009	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	669	-3.27	5.72	12	0.20	-1002.00	573.00	4420	20241017	-25.79	1613	20240624	103.35	4420	-25.79	20241017	1613	103.35	20240624	4420	-25.79	20241017	1613	103.35	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
9	20241031	091322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	-50	5	-1.49	39947225	12172	3.76	3270	3315	3265	4360	2350	3355	3281.89	0.40	0	264	3765	3560	3445	3240	3125	3502	3182	102	1005	500	2280	5	1	20382013	674	-3.30	5.77	12	0.06	-1002.00	573.00	4420	20241017	-25.23	1613	20240624	104.90	4420	-25.23	20241017	1613	104.90	20240624	4420	-25.23	20241017	1613	104.90	20240624	0.00	N	347700	500	101 억		81217	N	N	0	N	00	N
10	20241030	161317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3355	-200	5	-5.63	1110537730	322668	174.94	3645	3650	3330	4620	2490	3555	3441.74	0.77	0	-75915	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	684	-3.35	5.86	12	1.58	-1002.00	573.00	4420	20241017	-24.10	1613	20240624	108.00	4420	-24.10	20241017	1613	108.00	20240624	4420	-24.10	20241017	1613	108.00	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
11	20241030	151349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	-165	5	-4.64	1043819275	302860	164.20	3645	3650	3330	4620	2490	3555	3446.54	0.77	0	-74721	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	691	-3.38	5.92	12	1.49	-1002.00	573.00	4420	20241017	-23.30	1613	20240624	110.17	4420	-23.30	20241017	1613	110.17	20240624	4420	-23.30	20241017	1613	110.17	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
12	20241030	141323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-55	5	-1.55	596854070	174642	94.68	3645	3650	3330	4620	2490	3555	3417.59	0.77	0	-35938	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	713	-3.49	6.11	12	0.86	-1002.00	573.00	4420	20241017	-20.81	1613	20240624	116.99	4420	-20.81	20241017	1613	116.99	20240624	4420	-20.81	20241017	1613	116.99	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
13	20241030	131331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3340	-215	5	-6.05	471453310	138728	75.21	3645	3645	3330	4620	2490	3555	3398.40	0.77	0	-24708	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	681	-3.33	5.83	12	0.68	-1002.00	573.00	4420	20241017	-24.43	1613	20240624	107.07	4420	-24.43	20241017	1613	107.07	20240624	4420	-24.43	20241017	1613	107.07	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
14	20241030	121349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3330	-225	5	-6.33	412235665	121052	65.63	3645	3645	3330	4620	2490	3555	3405.44	0.77	0	-32151	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	679	-3.32	5.81	12	0.59	-1002.00	573.00	4420	20241017	-24.66	1613	20240624	106.45	4420	-24.66	20241017	1613	106.45	20240624	4420	-24.66	20241017	1613	106.45	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
15	20241030	111326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3395	-160	5	-4.50	293606835	85873	46.56	3645	3645	3350	4620	2490	3555	3419.08	0.77	0	-22788	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	692	-3.39	5.92	12	0.42	-1002.00	573.00	4420	20241017	-23.19	1613	20240624	110.48	4420	-23.19	20241017	1613	110.48	20240624	4420	-23.19	20241017	1613	110.48	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
16	20241030	101316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3415	-140	5	-3.94	193095455	56185	30.46	3645	3645	3350	4620	2490	3555	3436.78	0.77	0	-11021	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	696	-3.41	5.96	12	0.28	-1002.00	573.00	4420	20241017	-22.74	1613	20240624	111.72	4420	-22.74	20241017	1613	111.72	20240624	4420	-22.74	20241017	1613	111.72	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
17	20241030	091325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	-45	5	-1.27	30592385	8640	4.68	3645	3645	3500	4620	2490	3555	3540.79	0.77	0	-1442	3758	3656	3573	3471	3388	3615	3430	102	1065	500	2410	5	1	20382013	715	-3.50	6.13	12	0.04	-1002.00	573.00	4420	20241017	-20.59	1613	20240624	117.61	4420	-20.59	20241017	1613	117.61	20240624	4420	-20.59	20241017	1613	117.61	20240624	0.00	N	347700	500	101 억		156394	N	N	0	N	00	N
18	20241029	161234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	35	2	0.99	665705735	184443	244.70	3600	3675	3490	4575	2465	3520	3609.30	0.76	0	1190	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	725	-3.55	6.20	12	0.90	-1002.00	573.00	4420	20241017	-19.57	1613	20240624	120.40	4420	-19.57	20241017	1613	120.40	20240624	4420	-19.57	20241017	1613	120.40	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
19	20241029	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	80	2	2.27	631949130	175028	232.21	3600	3675	3490	4575	2465	3520	3610.56	0.76	0	698	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	734	-3.59	6.28	12	0.86	-1002.00	573.00	4420	20241017	-18.55	1613	20240624	123.19	4420	-18.55	20241017	1613	123.19	20240624	4420	-18.55	20241017	1613	123.19	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
20	20241029	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-5	5	-0.14	592145320	163865	217.40	3600	3675	3490	4575	2465	3520	3613.62	0.76	0	5960	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	716	-3.51	6.13	12	0.80	-1002.00	573.00	4420	20241017	-20.48	1613	20240624	117.92	4420	-20.48	20241017	1613	117.92	20240624	4420	-20.48	20241017	1613	117.92	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
21	20241029	131244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	35	2	0.99	557783880	154165	204.53	3600	3675	3490	4575	2465	3520	3618.10	0.76	0	11437	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	725	-3.55	6.20	12	0.76	-1002.00	573.00	4420	20241017	-19.57	1613	20240624	120.40	4420	-19.57	20241017	1613	120.40	20240624	4420	-19.57	20241017	1613	120.40	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
22	20241029	121244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	50	2	1.42	538453180	148735	197.32	3600	3675	3490	4575	2465	3520	3620.22	0.76	0	11781	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	728	-3.56	6.23	12	0.73	-1002.00	573.00	4420	20241017	-19.23	1613	20240624	121.33	4420	-19.23	20241017	1613	121.33	20240624	4420	-19.23	20241017	1613	121.33	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
23	20241029	111306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	140	2	3.98	446990330	123482	163.82	3600	3675	3490	4575	2465	3520	3619.88	0.76	0	26586	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	746	-3.65	6.39	12	0.61	-1002.00	573.00	4420	20241017	-17.19	1613	20240624	126.91	4420	-17.19	20241017	1613	126.91	20240624	4420	-17.19	20241017	1613	126.91	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
24	20241029	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3545	25	2	0.71	121712995	34290	45.49	3600	3620	3490	4575	2465	3520	3549.52	0.76	0	-8460	3743	3631	3553	3441	3363	3592	3402	102	1055	500	2390	5	1	20382013	723	-3.54	6.19	12	0.17	-1002.00	573.00	4420	20241017	-19.80	1613	20240624	119.78	4420	-19.80	20241017	1613	119.78	20240624	4420	-19.80	20241017	1613	119.78	20240624	0.00	N	347700	500	101 억		155922	N	N	0	N	00	N
25	20241028	161229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-30	5	-0.85	263709305	74998	67.91	3600	3665	3475	4615	2485	3550	3516.22	0.82	0	-10262	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	717	-3.51	6.14	12	0.37	-1002.00	573.00	4420	20241017	-20.36	1613	20240624	118.23	4420	-20.36	20241017	1613	118.23	20240624	4420	-20.36	20241017	1613	118.23	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
26	20241028	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-30	5	-0.85	262020910	74518	67.48	3600	3665	3475	4615	2485	3550	3516.21	0.82	0	-10016	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	717	-3.51	6.14	12	0.37	-1002.00	573.00	4420	20241017	-20.36	1613	20240624	118.23	4420	-20.36	20241017	1613	118.23	20240624	4420	-20.36	20241017	1613	118.23	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
27	20241028	141241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-60	5	-1.69	244507105	69537	62.97	3600	3665	3475	4615	2485	3550	3516.22	0.82	0	-7992	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	711	-3.48	6.09	12	0.34	-1002.00	573.00	4420	20241017	-21.04	1613	20240624	116.37	4420	-21.04	20241017	1613	116.37	20240624	4420	-21.04	20241017	1613	116.37	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
28	20241028	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-70	5	-1.97	230809630	65606	59.41	3600	3665	3475	4615	2485	3550	3518.12	0.82	0	-9453	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	709	-3.47	6.07	12	0.32	-1002.00	573.00	4420	20241017	-21.27	1613	20240624	115.75	4420	-21.27	20241017	1613	115.75	20240624	4420	-21.27	20241017	1613	115.75	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
29	20241028	121236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-50	5	-1.41	190353875	54051	48.94	3600	3665	3475	4615	2485	3550	3521.75	0.82	0	-11089	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	713	-3.49	6.11	12	0.27	-1002.00	573.00	4420	20241017	-20.81	1613	20240624	116.99	4420	-20.81	20241017	1613	116.99	20240624	4420	-20.81	20241017	1613	116.99	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
30	20241028	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-10	5	-0.28	130098210	36820	33.34	3600	3665	3475	4615	2485	3550	3533.36	0.82	0	-17842	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	722	-3.53	6.18	12	0.18	-1002.00	573.00	4420	20241017	-19.91	1613	20240624	119.47	4420	-19.91	20241017	1613	119.47	20240624	4420	-19.91	20241017	1613	119.47	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
31	20241028	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	30	2	0.85	74709945	21108	19.11	3600	3665	3475	4615	2485	3550	3539.41	0.82	0	-6685	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	730	-3.57	6.25	12	0.10	-1002.00	573.00	4420	20241017	-19.00	1613	20240624	121.95	4420	-19.00	20241017	1613	121.95	20240624	4420	-19.00	20241017	1613	121.95	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
32	20241028	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	5	2	0.14	3487500	981	0.89	3600	3600	3550	4615	2485	3550	3555.05	0.82	0	23	3863	3706	3628	3471	3393	3667	3432	102	1065	500	2410	5	1	20382013	725	-3.55	6.20	12	0.00	-1002.00	573.00	4420	20241017	-19.57	1613	20240624	120.40	4420	-19.57	20241017	1613	120.40	20240624	4420	-19.57	20241017	1613	120.40	20240624	0.00	N	347700	500	101 억		166181	N	N	0	N	00	N
33	20241025	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-60	5	-1.66	397895995	110291	19.50	3785	3785	3550	4690	2530	3610	3607.76	0.95	0	-24659	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	710	-3.54	6.20	12	0.55	-1002.00	573.00	4420	20241017	-19.68	1613	20240624	120.09	4420	-19.68	20241017	1613	120.09	20240624	4420	-19.68	20241017	1613	120.09	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
34	20241025	151238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-30	5	-0.83	370345330	102550	18.13	3785	3785	3550	4690	2530	3610	3611.36	0.95	0	-24744	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	716	-3.57	6.25	12	0.51	-1002.00	573.00	4420	20241017	-19.00	1613	20240624	121.95	4420	-19.00	20241017	1613	121.95	20240624	4420	-19.00	20241017	1613	121.95	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
35	20241025	141235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-45	5	-1.25	346194475	95805	16.94	3785	3785	3550	4690	2530	3610	3613.53	0.95	0	-24164	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	713	-3.56	6.22	12	0.48	-1002.00	573.00	4420	20241017	-19.34	1613	20240624	121.02	4420	-19.34	20241017	1613	121.02	20240624	4420	-19.34	20241017	1613	121.02	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
36	20241025	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	0	3	0.00	281099965	77630	13.73	3785	3785	3550	4690	2530	3610	3621.02	0.95	0	-16803	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	722	-3.60	6.30	12	0.39	-1002.00	573.00	4420	20241017	-18.33	1613	20240624	123.81	4420	-18.33	20241017	1613	123.81	20240624	4420	-18.33	20241017	1613	123.81	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
37	20241025	121239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	0	3	0.00	258859630	71458	12.63	3785	3785	3550	4690	2530	3610	3622.54	0.95	0	-15420	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	722	-3.60	6.30	12	0.36	-1002.00	573.00	4420	20241017	-18.33	1613	20240624	123.81	4420	-18.33	20241017	1613	123.81	20240624	4420	-18.33	20241017	1613	123.81	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
38	20241025	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	60	2	1.66	221291345	61080	10.80	3785	3785	3550	4690	2530	3610	3622.98	0.95	0	-17078	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	734	-3.66	6.40	12	0.31	-1002.00	573.00	4420	20241017	-16.97	1613	20240624	127.53	4420	-16.97	20241017	1613	127.53	20240624	4420	-16.97	20241017	1613	127.53	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
39	20241025	101233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-35	5	-0.97	160845215	44415	7.85	3785	3785	3550	4690	2530	3610	3621.42	0.95	0	-15171	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	715	-3.57	6.24	12	0.22	-1002.00	573.00	4420	20241017	-19.12	1613	20240624	121.64	4420	-19.12	20241017	1613	121.64	20240624	4420	-19.12	20241017	1613	121.64	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
40	20241025	091237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	15	2	0.42	62418955	17163	3.03	3785	3785	3600	4690	2530	3610	3636.83	0.95	0	-7189	4210	3910	3680	3380	3150	3795	3265	100	1080	500	2450	5	1	19994417	725	-3.62	6.33	12	0.09	-1002.00	573.00	4420	20241017	-17.99	1613	20240624	124.74	4420	-17.99	20241017	1613	124.74	20240624	4420	-17.99	20241017	1613	124.74	20240624	0.00	N	347700	500	99 억		190574	N	N	0	N	00	N
41	20241024	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-10	5	-0.28	2116032610	564839	146.89	3620	3980	3450	4705	2535	3620	3746.32	1.50	0	-96438	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	722	-3.60	6.30	12	2.82	-1002.00	573.00	4420	20241017	-18.33	1613	20240624	123.81	4420	-18.33	20241017	1613	123.81	20240624	4420	-18.33	20241017	1613	123.81	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
42	20241024	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-5	5	-0.14	2101559710	560831	145.85	3620	3980	3450	4705	2535	3620	3747.22	1.50	0	-96520	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	723	-3.61	6.31	12	2.80	-1002.00	573.00	4420	20241017	-18.21	1613	20240624	124.12	4420	-18.21	20241017	1613	124.12	20240624	4420	-18.21	20241017	1613	124.12	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
43	20241024	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	30	2	0.83	1985515830	528796	137.52	3620	3980	3450	4705	2535	3620	3754.79	1.50	0	-88802	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	730	-3.64	6.37	12	2.64	-1002.00	573.00	4420	20241017	-17.42	1613	20240624	126.29	4420	-17.42	20241017	1613	126.29	20240624	4420	-17.42	20241017	1613	126.29	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
44	20241024	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-25	5	-0.69	1924641905	511981	133.14	3620	3980	3450	4705	2535	3620	3759.21	1.50	0	-85477	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	719	-3.59	6.27	12	2.56	-1002.00	573.00	4420	20241017	-18.67	1613	20240624	122.88	4420	-18.67	20241017	1613	122.88	20240624	4420	-18.67	20241017	1613	122.88	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
45	20241024	121214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-30	5	-0.83	1865282325	495384	128.83	3620	3980	3450	4705	2535	3620	3765.33	1.50	0	-82260	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	718	-3.58	6.27	12	2.48	-1002.00	573.00	4420	20241017	-18.78	1613	20240624	122.57	4420	-18.78	20241017	1613	122.57	20240624	4420	-18.78	20241017	1613	122.57	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
46	20241024	111213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	145	2	4.01	1531615685	404631	105.23	3620	3980	3450	4705	2535	3620	3785.22	1.50	0	-94460	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	753	-3.76	6.57	12	2.02	-1002.00	573.00	4420	20241017	-14.82	1613	20240624	133.42	4420	-14.82	20241017	1613	133.42	20240624	4420	-14.82	20241017	1613	133.42	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
47	20241024	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3450	-170	5	-4.70	221892925	62203	16.18	3620	3700	3450	4705	2535	3620	3567.24	1.50	0	-18961	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	690	-3.44	6.02	12	0.31	-1002.00	573.00	4420	20241017	-21.95	1613	20240624	113.89	4420	-21.95	20241017	1613	113.89	20240624	4420	-21.95	20241017	1613	113.89	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
48	20241024	091249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-140	5	-3.87	142393355	39531	10.28	3620	3700	3460	4705	2535	3620	3602.07	1.50	0	-13395	3940	3780	3650	3490	3360	3860	3570	100	1085	500	2460	5	1	19994417	696	-3.47	6.07	12	0.20	-1002.00	573.00	4420	20241017	-21.27	1613	20240624	115.75	4420	-21.27	20241017	1613	115.75	20240624	4420	-21.27	20241017	1613	115.75	20240624	0.00	N	347700	500	99 억		299957	N	N	0	N	00	N
49	20241023	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	60	2	1.69	1403302710	384032	92.52	3590	3810	3520	4625	2495	3560	3654.14	1.79	0	-56339	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	724	-3.61	6.32	12	1.92	-1002.00	573.00	4420	20241017	-18.10	1613	20240624	124.43	4420	-18.10	20241017	1613	124.43	20240624	4420	-18.10	20241017	1613	124.43	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
50	20241023	151242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	80	2	2.25	1385388630	379080	91.32	3590	3810	3520	4625	2495	3560	3654.61	1.79	0	-53204	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	728	-3.63	6.35	12	1.90	-1002.00	573.00	4420	20241017	-17.65	1613	20240624	125.67	4420	-17.65	20241017	1613	125.67	20240624	4420	-17.65	20241017	1613	125.67	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
51	20241023	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	60	2	1.69	1237065435	338576	81.56	3590	3810	3520	4625	2495	3560	3653.73	1.79	0	-38657	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	724	-3.61	6.32	12	1.69	-1002.00	573.00	4420	20241017	-18.10	1613	20240624	124.43	4420	-18.10	20241017	1613	124.43	20240624	4420	-18.10	20241017	1613	124.43	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
52	20241023	131229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	35	2	0.98	1162900500	317988	76.61	3590	3810	3520	4625	2495	3560	3657.06	1.79	0	-26751	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	719	-3.59	6.27	12	1.59	-1002.00	573.00	4420	20241017	-18.67	1613	20240624	122.88	4420	-18.67	20241017	1613	122.88	20240624	4420	-18.67	20241017	1613	122.88	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
53	20241023	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	45	2	1.26	1088129010	297094	71.57	3590	3810	3520	4625	2495	3560	3662.57	1.79	0	-20557	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	721	-3.60	6.29	12	1.49	-1002.00	573.00	4420	20241017	-18.44	1613	20240624	123.50	4420	-18.44	20241017	1613	123.50	20240624	4420	-18.44	20241017	1613	123.50	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
54	20241023	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	55	2	1.54	1014501030	276854	66.70	3590	3810	3520	4625	2495	3560	3664.39	1.79	0	-14922	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	723	-3.61	6.31	12	1.38	-1002.00	573.00	4420	20241017	-18.21	1613	20240624	124.12	4420	-18.21	20241017	1613	124.12	20240624	4420	-18.21	20241017	1613	124.12	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
55	20241023	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	60	2	1.69	884904270	240967	58.05	3590	3810	3520	4625	2495	3560	3672.30	1.79	0	-5684	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	724	-3.61	6.32	12	1.21	-1002.00	573.00	4420	20241017	-18.10	1613	20240624	124.43	4420	-18.10	20241017	1613	124.43	20240624	4420	-18.10	20241017	1613	124.43	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
56	20241023	091222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	95	2	2.67	471100680	126780	30.54	3590	3810	3580	4625	2495	3560	3715.89	1.79	0	25813	3930	3745	3500	3315	3070	3622	3192	100	1065	500	2420	5	1	19994417	731	-3.65	6.38	12	0.63	-1002.00	573.00	4420	20241017	-17.31	1613	20240624	126.60	4420	-17.31	20241017	1613	126.60	20240624	4420	-17.31	20241017	1613	126.60	20240624	0.00	N	347700	500	99 억		357147	N	N	0	N	00	N
57	20241022	161208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-100	5	-2.73	1413202730	413576	128.77	3685	3685	3255	4755	2565	3660	3416.77	1.57	0	44187	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	712	-3.55	6.21	12	2.07	-1002.00	573.00	4420	20241017	-19.46	1613	20240624	120.71	4420	-19.46	20241017	1613	120.71	20240624	4420	-19.46	20241017	1613	120.71	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
58	20241022	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3515	-145	5	-3.96	1348228135	395342	123.09	3685	3685	3255	4755	2565	3660	3410.28	1.57	0	49902	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	703	-3.51	6.13	12	1.98	-1002.00	573.00	4420	20241017	-20.48	1613	20240624	117.92	4420	-20.48	20241017	1613	117.92	20240624	4420	-20.48	20241017	1613	117.92	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
59	20241022	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3380	-280	5	-7.65	1103771030	325551	101.36	3685	3685	3255	4755	2565	3660	3390.47	1.57	0	71073	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	676	-3.37	5.90	12	1.63	-1002.00	573.00	4420	20241017	-23.53	1613	20240624	109.55	4420	-23.53	20241017	1613	109.55	20240624	4420	-23.53	20241017	1613	109.55	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
60	20241022	131223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3375	-285	5	-7.79	1024601510	302241	94.11	3685	3685	3255	4755	2565	3660	3390.01	1.57	0	69367	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	675	-3.37	5.89	12	1.51	-1002.00	573.00	4420	20241017	-23.64	1613	20240624	109.24	4420	-23.64	20241017	1613	109.24	20240624	4420	-23.64	20241017	1613	109.24	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
61	20241022	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3445	-215	5	-5.87	917302070	270755	84.30	3685	3685	3255	4755	2565	3660	3387.94	1.57	0	60188	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	689	-3.44	6.01	12	1.35	-1002.00	573.00	4420	20241017	-22.06	1613	20240624	113.58	4420	-22.06	20241017	1613	113.58	20240624	4420	-22.06	20241017	1613	113.58	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
62	20241022	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3370	-290	5	-7.92	802577100	237179	73.85	3685	3685	3255	4755	2565	3660	3383.85	1.57	0	58237	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	674	-3.36	5.88	12	1.19	-1002.00	573.00	4420	20241017	-23.76	1613	20240624	108.93	4420	-23.76	20241017	1613	108.93	20240624	4420	-23.76	20241017	1613	108.93	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
63	20241022	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	-345	5	-9.43	654971045	192826	60.04	3685	3685	3255	4755	2565	3660	3396.69	1.57	0	39059	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	663	-3.31	5.79	12	0.96	-1002.00	573.00	4420	20241017	-25.00	1613	20240624	105.52	4420	-25.00	20241017	1613	105.52	20240624	4420	-25.00	20241017	1613	105.52	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
64	20241022	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-140	5	-3.83	76683045	21456	6.68	3685	3685	3520	4755	2565	3660	3573.97	1.57	0	-3011	3853	3756	3653	3556	3453	3705	3505	100	1095	500	2480	5	1	19994417	704	-3.51	6.14	12	0.11	-1002.00	573.00	4420	20241017	-20.36	1613	20240624	118.23	4420	-20.36	20241017	1613	118.23	20240624	4420	-20.36	20241017	1613	118.23	20240624	0.00	N	347700	500	99 억		313007	N	N	0	N	00	N
65	20241021	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-10	5	-0.27	1167454590	320805	37.05	3680	3750	3550	4770	2570	3670	3639.14	1.65	0	-18358	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	732	-3.65	6.39	12	1.60	-1002.00	573.00	4420	20241017	-17.19	1613	20240624	126.91	4420	-17.19	20241017	1613	126.91	20240624	4420	-17.19	20241017	1613	126.91	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
66	20241021	151212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-50	5	-1.36	1134755050	311843	36.02	3680	3750	3550	4770	2570	3670	3638.87	1.65	0	-13824	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	724	-3.61	6.32	12	1.56	-1002.00	573.00	4420	20241017	-18.10	1613	20240624	124.43	4420	-18.10	20241017	1613	124.43	20240624	4420	-18.10	20241017	1613	124.43	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
67	20241021	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-35	5	-0.95	1014305905	278735	32.19	3680	3750	3550	4770	2570	3670	3638.96	1.65	0	-8734	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	727	-3.63	6.34	12	1.39	-1002.00	573.00	4420	20241017	-17.76	1613	20240624	125.36	4420	-17.76	20241017	1613	125.36	20240624	4420	-17.76	20241017	1613	125.36	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
68	20241021	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	45	2	1.23	814075670	224103	25.88	3680	3750	3550	4770	2570	3670	3632.60	1.65	0	-9841	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	743	-3.71	6.48	12	1.12	-1002.00	573.00	4420	20241017	-15.95	1613	20240624	130.32	4420	-15.95	20241017	1613	130.32	20240624	4420	-15.95	20241017	1613	130.32	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
69	20241021	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-70	5	-1.91	590817800	162973	18.82	3680	3750	3550	4770	2570	3670	3625.25	1.65	0	-19447	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	720	-3.59	6.28	12	0.82	-1002.00	573.00	4420	20241017	-18.55	1613	20240624	123.19	4420	-18.55	20241017	1613	123.19	20240624	4420	-18.55	20241017	1613	123.19	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
70	20241021	111203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-30	5	-0.82	484271205	133172	15.38	3680	3750	3565	4770	2570	3670	3636.43	1.65	0	-18651	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	728	-3.63	6.35	12	0.67	-1002.00	573.00	4420	20241017	-17.65	1613	20240624	125.67	4420	-17.65	20241017	1613	125.67	20240624	4420	-17.65	20241017	1613	125.67	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
71	20241021	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-35	5	-0.95	332564270	91265	10.54	3680	3750	3580	4770	2570	3670	3643.94	1.65	0	-759	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	727	-3.63	6.34	12	0.46	-1002.00	573.00	4420	20241017	-17.76	1613	20240624	125.36	4420	-17.76	20241017	1613	125.36	20240624	4420	-17.76	20241017	1613	125.36	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
72	20241021	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	-25	5	-0.68	118160230	32039	3.70	3680	3750	3630	4770	2570	3670	3688.01	1.65	0	-7652	4310	3990	3745	3425	3180	3867	3302	100	1100	500	2490	5	1	19994417	729	-3.64	6.36	12	0.16	-1002.00	573.00	4420	20241017	-17.53	1613	20240624	125.98	4420	-17.53	20241017	1613	125.98	20240624	4420	-17.53	20241017	1613	125.98	20240624	0.00	N	347700	500	99 억		330693	N	N	0	N	00	N
73	20241018	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-340	5	-8.48	3194783710	861441	126.00	4010	4065	3500	5210	2810	4010	3708.84	0.81	0	162924	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	734	-3.66	6.40	12	4.31	-1002.00	573.00	4420	20241017	-16.97	1613	20240624	127.53	4420	-16.97	20241017	1613	127.53	20240624	4420	-16.97	20241017	1613	127.53	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
74	20241018	151234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-350	5	-8.73	3112310255	838866	122.70	4010	4065	3500	5210	2810	4010	3710.14	0.81	0	169084	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	732	-3.65	6.39	12	4.20	-1002.00	573.00	4420	20241017	-17.19	1613	20240624	126.91	4420	-17.19	20241017	1613	126.91	20240624	4420	-17.19	20241017	1613	126.91	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
75	20241018	141237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	-365	5	-9.10	2483037915	662993	96.97	4010	4065	3520	5210	2810	4010	3745.19	0.81	0	148686	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	729	-3.64	6.36	12	3.32	-1002.00	573.00	4420	20241017	-17.53	1613	20240624	125.98	4420	-17.53	20241017	1613	125.98	20240624	4420	-17.53	20241017	1613	125.98	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
76	20241018	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-315	5	-7.86	2009768655	533884	78.09	4010	4065	3520	5210	2810	4010	3764.43	0.81	0	133781	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	739	-3.69	6.45	12	2.67	-1002.00	573.00	4420	20241017	-16.40	1613	20240624	129.08	4420	-16.40	20241017	1613	129.08	20240624	4420	-16.40	20241017	1613	129.08	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
77	20241018	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-225	5	-5.61	1922384905	510368	74.65	4010	4065	3520	5210	2810	4010	3766.66	0.81	0	138646	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	757	-3.78	6.61	12	2.55	-1002.00	573.00	4420	20241017	-14.37	1613	20240624	134.66	4420	-14.37	20241017	1613	134.66	20240624	4420	-14.37	20241017	1613	134.66	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
78	20241018	111228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-350	5	-8.73	1724997920	457288	66.88	4010	4065	3520	5210	2810	4010	3772.24	0.81	0	129723	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	732	-3.65	6.39	12	2.29	-1002.00	573.00	4420	20241017	-17.19	1613	20240624	126.91	4420	-17.19	20241017	1613	126.91	20240624	4420	-17.19	20241017	1613	126.91	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
79	20241018	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-330	5	-8.23	1113834975	288593	42.21	4010	4065	3650	5210	2810	4010	3859.54	0.81	0	88719	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	736	-3.67	6.42	12	1.44	-1002.00	573.00	4420	20241017	-16.74	1613	20240624	128.15	4420	-16.74	20241017	1613	128.15	20240624	4420	-16.74	20241017	1613	128.15	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
80	20241018	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-5	5	-0.12	262596640	65478	9.58	4010	4065	3930	5210	2810	4010	4010.46	0.81	0	4242	4563	4286	4143	3866	3723	4215	3795	100	1200	500	2720	5	1	19994417	801	-4.00	6.99	12	0.33	-1002.00	573.00	4420	20241017	-9.39	1613	20240624	148.30	4420	-9.39	20241017	1613	148.30	20240624	4420	-9.39	20241017	1613	148.30	20240624	0.00	N	347700	500	99 억		162739	N	N	0	N	00	N
81	20241017	161208	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4010	-160	5	-3.84	2909888105	683031	94.68	4170	4420	4000	5420	2920	4170	4260.37	0.81	0	-6414	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	802	-4.00	7.00	12	3.42	-1002.00	573.00	4420	20241017	-9.28	1613	20240624	148.61	4420	-9.28	20241017	1613	148.61	20240624	4420	-9.28	20241017	1613	148.61	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
82	20241017	151212	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4120	-50	5	-1.20	2740911990	641089	88.87	4170	4420	4045	5420	2920	4170	4275.40	0.81	0	-5726	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	824	-4.11	7.19	12	3.21	-1002.00	573.00	4420	20241017	-6.79	1613	20240624	155.42	4420	-6.79	20241017	1613	155.42	20240624	4420	-6.79	20241017	1613	155.42	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
83	20241017	141217	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4195	25	2	0.60	2230764605	518382	71.86	4170	4420	4155	5420	2920	4170	4303.32	0.81	0	-10825	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	839	-4.19	7.32	12	2.59	-1002.00	573.00	4420	20241017	-5.09	1613	20240624	160.07	4420	-5.09	20241017	1613	160.07	20240624	4420	-5.09	20241017	1613	160.07	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
84	20241017	131210	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4225	55	2	1.32	2153074490	500003	69.31	4170	4420	4155	5420	2920	4170	4306.12	0.81	0	-10787	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	845	-4.22	7.37	12	2.50	-1002.00	573.00	4420	20241017	-4.41	1613	20240624	161.93	4420	-4.41	20241017	1613	161.93	20240624	4420	-4.41	20241017	1613	161.93	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
85	20241017	121217	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4285	115	2	2.76	1971424385	457306	63.39	4170	4420	4155	5420	2920	4170	4310.95	0.81	0	-2683	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	857	-4.28	7.48	12	2.29	-1002.00	573.00	4420	20241017	-3.05	1613	20240624	165.65	4420	-3.05	20241017	1613	165.65	20240624	4420	-3.05	20241017	1613	165.65	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
86	20241017	111215	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4330	160	2	3.84	1802640530	417634	57.89	4170	4420	4155	5420	2920	4170	4316.32	0.81	0	8184	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	866	-4.32	7.56	12	2.09	-1002.00	573.00	4420	20241017	-2.04	1613	20240624	168.44	4420	-2.04	20241017	1613	168.44	20240624	4420	-2.04	20241017	1613	168.44	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
87	20241017	101212	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4390	220	2	5.28	1338164075	310756	43.08	4170	4420	4155	5420	2920	4170	4306.16	0.81	0	1146	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	878	-4.38	7.66	12	1.55	-1002.00	573.00	4420	20241017	-0.68	1613	20240624	172.16	4420	-0.68	20241017	1613	172.16	20240624	4420	-0.68	20241017	1613	172.16	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
88	20241017	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	10	2	0.24	80359725	19021	2.64	4170	4285	4170	5420	2920	4170	4224.79	0.81	0	1465	4450	4310	4215	4075	3980	4287	4052	100	1250	500	2830	5	1	19994417	836	-4.17	7.29	12	0.10	-1002.00	573.00	4355	20241016	-4.02	1613	20240624	159.14	4355	-4.02	20241016	1613	159.14	20240624	4355	-4.02	20241016	1613	159.14	20240624	0.00	N	347700	500	99 억		161629	N	N	0	N	00	N
89	20241016	161157	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4170	-20	5	-0.48	3044562495	719915	41.36	4170	4355	4120	5440	2935	4190	4229.17	0.99	0	-34133	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	834	-4.16	7.28	12	3.60	-1002.00	573.00	4355	20241016	-4.25	1613	20240624	158.52	4355	-4.25	20241016	1613	158.52	20240624	4355	-4.25	20241016	1613	158.52	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
90	20241016	151205	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4175	-15	5	-0.36	2888558160	682468	39.21	4170	4355	4120	5440	2935	4190	4232.52	0.99	0	-34721	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	835	-4.17	7.29	12	3.41	-1002.00	573.00	4355	20241016	-4.13	1613	20240624	158.83	4355	-4.13	20241016	1613	158.83	20240624	4355	-4.13	20241016	1613	158.83	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
91	20241016	141207	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4305	115	2	2.74	2349852850	555495	31.91	4170	4355	4120	5440	2935	4190	4230.20	0.99	0	13494	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	861	-4.30	7.51	12	2.78	-1002.00	573.00	4355	20241016	-1.15	1613	20240624	166.89	4355	-1.15	20241016	1613	166.89	20240624	4355	-1.15	20241016	1613	166.89	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
92	20241016	131201	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4250	60	2	1.43	2069853110	489943	28.15	4170	4355	4120	5440	2935	4190	4224.68	0.99	0	-9865	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	850	-4.24	7.42	12	2.45	-1002.00	573.00	4355	20241016	-2.41	1613	20240624	163.48	4355	-2.41	20241016	1613	163.48	20240624	4355	-2.41	20241016	1613	163.48	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
93	20241016	121201	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4290	100	2	2.39	1889694990	447823	25.73	4170	4355	4120	5440	2935	4190	4219.74	0.99	0	-13617	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	858	-4.28	7.49	12	2.24	-1002.00	573.00	4355	20241016	-1.49	1613	20240624	165.96	4355	-1.49	20241016	1613	165.96	20240624	4355	-1.49	20241016	1613	165.96	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
94	20241016	111159	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4255	65	2	1.55	1340732300	319949	18.38	4170	4255	4120	5440	2935	4190	4190.46	0.99	0	-23921	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	851	-4.25	7.43	12	1.60	-1002.00	573.00	4255	20241016	0.00	1613	20240624	163.79	4255	0.00	20241016	1613	163.79	20240624	4255	0.00	20241016	1613	163.79	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
95	20241016	101159	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4225	35	2	0.84	934731215	223428	12.84	4170	4255	4120	5440	2935	4190	4183.59	0.99	0	-9572	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	845	-4.22	7.37	12	1.12	-1002.00	573.00	4255	20241016	-0.71	1613	20240624	161.93	4255	-0.71	20241016	1613	161.93	20240624	4255	-0.71	20241016	1613	161.93	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
96	20241016	091202	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4155	-35	5	-0.84	561130600	134317	7.72	4170	4255	4120	5440	2935	4190	4177.66	0.99	0	7962	4500	4345	4055	3900	3610	4422	3977	100	1250	500	2840	5	1	19994417	831	-4.15	7.25	12	0.67	-1002.00	573.00	4255	20241016	-2.35	1613	20240624	157.59	4255	-2.35	20241016	1613	157.59	20240624	4255	-2.35	20241016	1613	157.59	20240624	0.00	N	347700	500	99 억		197493	N	N	0	N	00	N
97	20241015	161153	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4190	215	2	5.41	6901556670	1734100	69.69	3975	4210	3765	5160	2785	3975	3977.33	0.89	0	2105	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	838	-4.18	7.31	12	8.67	-1002.00	573.00	4210	20241015	-0.48	1613	20240624	159.76	4210	-0.48	20241015	1613	159.76	20240624	4210	-0.48	20241015	1613	159.76	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
98	20241015	151203	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	4100	125	2	3.14	6229018470	1573164	63.22	3975	4210	3765	5160	2785	3975	3959.55	0.89	0	25906	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	820	-4.09	7.16	12	7.87	-1002.00	573.00	4210	20241015	-2.61	1613	20240624	154.18	4210	-2.61	20241015	1613	154.18	20240624	4210	-2.61	20241015	1613	154.18	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
99	20241015	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-95	5	-2.39	4599438995	1173851	47.17	3975	4080	3765	5160	2785	3975	3918.25	0.89	0	11403	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	776	-3.87	6.77	12	5.87	-1002.00	573.00	4200	20241014	-7.62	1613	20240624	140.55	4200	-7.62	20241014	1613	140.55	20240624	4200	-7.62	20241014	1613	140.55	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
100	20241015	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-35	5	-0.88	4020842040	1024940	41.19	3975	4080	3765	5160	2785	3975	3923.00	0.89	0	18105	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	788	-3.93	6.88	12	5.13	-1002.00	573.00	4200	20241014	-6.19	1613	20240624	144.27	4200	-6.19	20241014	1613	144.27	20240624	4200	-6.19	20241014	1613	144.27	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
101	20241015	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-40	5	-1.01	3853764960	982191	39.47	3975	4080	3765	5160	2785	3975	3923.64	0.89	0	18906	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	787	-3.93	6.87	12	4.91	-1002.00	573.00	4200	20241014	-6.31	1613	20240624	143.96	4200	-6.31	20241014	1613	143.96	20240624	4200	-6.31	20241014	1613	143.96	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
102	20241015	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-5	5	-0.13	3237876490	828164	33.28	3975	4080	3765	5160	2785	3975	3909.70	0.89	0	5240	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	794	-3.96	6.93	12	4.14	-1002.00	573.00	4200	20241014	-5.48	1613	20240624	146.13	4200	-5.48	20241014	1613	146.13	20240624	4200	-5.48	20241014	1613	146.13	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
103	20241015	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-10	5	-0.25	2164679470	559585	22.49	3975	4010	3765	5160	2785	3975	3868.36	0.89	0	83907	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	793	-3.96	6.92	12	2.80	-1002.00	573.00	4200	20241014	-5.60	1613	20240624	145.82	4200	-5.60	20241014	1613	145.82	20240624	4200	-5.60	20241014	1613	145.82	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
104	20241015	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-185	5	-4.65	1149065020	297528	11.96	3975	4010	3765	5160	2785	3975	3862.02	0.89	0	60787	4795	4385	3790	3380	2785	4590	3585	100	1185	500	2700	5	1	19994417	758	-3.78	6.61	12	1.49	-1002.00	573.00	4200	20241014	-9.76	1613	20240624	134.97	4200	-9.76	20241014	1613	134.97	20240624	4200	-9.76	20241014	1613	134.97	20240624	0.00	N	347700	500	99 억		178098	N	N	0	N	00	N
105	20241014	161130	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3975	735	2	22.69	8913900570	2465398	242.91	3240	4200	3195	4210	2270	3240	3614.80	1.33	0	-90748	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	795	-3.97	6.94	12	12.33	-1002.00	573.00	4200	20241014	-5.36	1613	20240624	146.44	4200	-5.36	20241014	1613	146.44	20240624	4200	-5.36	20241014	1613	146.44	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
106	20241014	151145	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	3680	440	2	13.58	7656043485	2141928	211.04	3240	4200	3195	4210	2270	3240	3574.37	1.33	0	-78560	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	736	-3.67	6.42	12	10.71	-1002.00	573.00	4200	20241014	-12.38	1613	20240624	128.15	4200	-12.38	20241014	1613	128.15	20240624	4200	-12.38	20241014	1613	128.15	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
107	20241014	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	270	2	8.33	4442228370	1303823	128.46	3240	3685	3195	4210	2270	3240	3407.08	1.33	0	-36151	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	702	-3.50	6.13	12	6.52	-1002.00	573.00	4127	20231004	-14.95	1613	20240624	117.61	4050	-13.33	20240820	1613	117.61	20240624	4050	-13.33	20240820	1613	117.61	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
108	20241014	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3390	150	2	4.63	2367698340	713773	70.33	3240	3450	3195	4210	2270	3240	3317.16	1.33	0	-36414	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	678	-3.38	5.92	12	3.57	-1002.00	573.00	4127	20231004	-17.86	1613	20240624	110.17	4050	-16.30	20240820	1613	110.17	20240624	4050	-16.30	20240820	1613	110.17	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
109	20241014	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3345	105	2	3.24	2048193945	619831	61.07	3240	3435	3195	4210	2270	3240	3304.44	1.33	0	-41322	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	669	-3.34	5.84	12	3.10	-1002.00	573.00	4127	20231004	-18.95	1613	20240624	107.38	4050	-17.41	20240820	1613	107.38	20240624	4050	-17.41	20240820	1613	107.38	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
110	20241014	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	145	2	4.48	1894294870	573769	56.53	3240	3435	3195	4210	2270	3240	3301.49	1.33	0	-53244	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	677	-3.38	5.91	12	2.87	-1002.00	573.00	4127	20231004	-17.98	1613	20240624	109.86	4050	-16.42	20240820	1613	109.86	20240624	4050	-16.42	20240820	1613	109.86	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
111	20241014	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	0	3	0.00	1495280465	453376	44.67	3240	3435	3195	4210	2270	3240	3298.10	1.33	0	-57037	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	648	-3.23	5.65	12	2.27	-1002.00	573.00	4127	20231004	-21.49	1613	20240624	100.87	4050	-20.00	20240820	1613	100.87	20240624	4050	-20.00	20240820	1613	100.87	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
112	20241014	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3325	85	2	2.62	264065570	80057	7.89	3240	3375	3205	4210	2270	3240	3298.47	1.33	0	-16605	3626	3432	3276	3082	2926	3530	3180	100	970	500	2200	5	1	19994417	665	-3.32	5.80	12	0.40	-1002.00	573.00	4127	20231004	-19.43	1613	20240624	106.14	4050	-17.90	20240820	1613	106.14	20240624	4050	-17.90	20240820	1613	106.14	20240624	0.00	N	347700	500	99 억		265514	N	N	0	N	00	N
113	20241011	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	40	2	1.25	3323987725	1012699	73.33	3170	3470	3120	4160	2240	3200	3282.31	0.93	0	83707	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	648	-3.23	5.65	12	5.06	-1002.00	573.00	4127	20231004	-21.49	1613	20240624	100.87	4050	-20.00	20240820	1613	100.87	20240624	4050	-20.00	20240820	1613	100.87	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
114	20241011	151131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	70	2	2.19	3260224200	993075	71.91	3170	3470	3120	4160	2240	3200	3282.96	0.93	0	82816	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	654	-3.26	5.71	12	4.97	-1002.00	573.00	4127	20231004	-20.77	1613	20240624	102.73	4050	-19.26	20240820	1613	102.73	20240624	4050	-19.26	20240820	1613	102.73	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
115	20241011	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	95	2	2.97	2878078085	877028	63.51	3170	3470	3120	4160	2240	3200	3281.63	0.93	0	63508	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	659	-3.29	5.75	12	4.39	-1002.00	573.00	4127	20231004	-20.16	1613	20240624	104.28	4050	-18.64	20240820	1613	104.28	20240624	4050	-18.64	20240820	1613	104.28	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
116	20241011	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3385	185	2	5.78	2263265790	694755	50.31	3170	3470	3120	4160	2240	3200	3257.65	0.93	0	36802	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	677	-3.38	5.91	12	3.47	-1002.00	573.00	4127	20231004	-17.98	1613	20240624	109.86	4050	-16.42	20240820	1613	109.86	20240624	4050	-16.42	20240820	1613	109.86	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
117	20241011	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3265	65	2	2.03	1722372525	534566	38.71	3170	3360	3120	4160	2240	3200	3222.00	0.93	0	28957	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	653	-3.26	5.70	12	2.67	-1002.00	573.00	4127	20231004	-20.89	1613	20240624	102.42	4050	-19.38	20240820	1613	102.42	20240624	4050	-19.38	20240820	1613	102.42	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
118	20241011	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3145	-55	5	-1.72	1373080430	428070	31.00	3170	3300	3120	4160	2240	3200	3207.61	0.93	0	-15442	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	629	-3.14	5.49	12	2.14	-1002.00	573.00	4127	20231004	-23.79	1613	20240624	94.98	4050	-22.35	20240820	1613	94.98	20240624	4050	-22.35	20240820	1613	94.98	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
119	20241011	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	-35	5	-1.09	1133404800	352438	25.52	3170	3300	3120	4160	2240	3200	3215.90	0.93	0	-6466	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	633	-3.16	5.52	12	1.76	-1002.00	573.00	4127	20231004	-23.31	1613	20240624	96.22	4050	-21.85	20240820	1613	96.22	20240624	4050	-21.85	20240820	1613	96.22	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
120	20241011	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	50	2	1.56	468074285	145198	10.51	3170	3300	3120	4160	2240	3200	3223.70	0.93	0	-12596	3726	3462	3086	2822	2446	3595	2955	100	960	500	2170	5	1	19994417	650	-3.24	5.67	12	0.73	-1002.00	573.00	4127	20231004	-21.25	1613	20240624	101.49	4050	-19.75	20240820	1613	101.49	20240624	4050	-19.75	20240820	1613	101.49	20240624	0.00	N	347700	500	99 억		186387	N	N	0	N	00	N
121	20241010	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	470	2	17.22	4263234070	1366905	1275.10	2710	3350	2710	3545	1915	2730	3118.69	0.64	0	61472	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	640	-3.19	5.58	12	6.84	-1002.00	573.00	4127	20231004	-22.46	1613	20240624	98.39	4050	-20.99	20240820	1613	98.39	20240624	4200	-23.81	20231010	1613	98.39	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
122	20241010	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3200	470	2	17.22	3944791510	1267818	1182.67	2710	3350	2710	3545	1915	2730	3111.48	0.64	0	58404	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	640	-3.19	5.58	12	6.34	-1002.00	573.00	4127	20231004	-22.46	1613	20240624	98.39	4050	-20.99	20240820	1613	98.39	20240624	4200	-23.81	20231010	1613	98.39	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
123	20241010	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3120	390	2	14.29	3305143485	1063158	991.75	2710	3350	2710	3545	1915	2730	3108.80	0.64	0	-11202	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	624	-3.11	5.45	12	5.32	-1002.00	573.00	4127	20231004	-24.40	1613	20240624	93.43	4050	-22.96	20240820	1613	93.43	20240624	4200	-25.71	20231010	1613	93.43	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
124	20241010	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3080	350	2	12.82	1264169470	420357	392.12	2710	3135	2710	3545	1915	2730	3007.37	0.64	0	39899	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	616	-3.07	5.38	12	2.10	-1002.00	573.00	4127	20231004	-25.37	1613	20240624	90.95	4050	-23.95	20240820	1613	90.95	20240624	4200	-26.67	20231010	1613	90.95	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
125	20241010	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3075	345	2	12.64	1027497840	343475	320.41	2710	3095	2710	3545	1915	2730	2991.48	0.64	0	36999	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	615	-3.07	5.37	12	1.72	-1002.00	573.00	4127	20231004	-25.49	1613	20240624	90.64	4050	-24.07	20240820	1613	90.64	20240624	4200	-26.79	20231010	1613	90.64	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
126	20241010	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2905	175	2	6.41	337582585	116234	108.43	2710	2990	2710	3545	1915	2730	2904.34	0.64	0	32907	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	581	-2.90	5.07	12	0.58	-1002.00	573.00	4127	20231004	-29.61	1613	20240624	80.10	4050	-28.27	20240820	1613	80.10	20240624	4200	-30.83	20231010	1613	80.10	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
127	20241010	101204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2935	205	2	7.51	255192145	88091	82.17	2710	2990	2710	3545	1915	2730	2896.92	0.64	0	20392	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	587	-2.93	5.12	12	0.44	-1002.00	573.00	4127	20231004	-28.88	1613	20240624	81.96	4050	-27.53	20240820	1613	81.96	20240624	4200	-30.12	20231010	1613	81.96	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
128	20241010	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2860	130	2	4.76	33023010	11680	10.90	2710	2870	2710	3545	1915	2730	2827.31	0.64	0	3783	2826	2777	2691	2642	2556	2802	2667	100	815	500	1850	5	1	19994417	572	-2.85	4.99	12	0.06	-1002.00	573.00	4127	20231004	-30.70	1613	20240624	77.31	4050	-29.38	20240820	1613	77.31	20240624	4200	-31.90	20231010	1613	77.31	20240624	0.00	N	347700	500	99 억		127531	N	N	0	N	00	N
129	20241008	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	65	2	2.44	285305665	107020	71.75	2640	2740	2605	3460	1870	2665	2665.87	0.48	0	33703	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	546	-2.72	4.76	12	0.54	-1002.00	573.00	4127	20231004	-33.85	1613	20240624	69.25	4050	-32.59	20240820	1613	69.25	20240624	4200	-35.00	20231010	1613	69.25	20240624	0.00	N	347700	500	99 억		95025	N	Y	0	N	00	N
130	20241008	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	50	2	1.88	255612795	96123	64.44	2640	2725	2605	3460	1870	2665	2659.23	0.48	0	29820	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	543	-2.71	4.74	12	0.48	-1002.00	573.00	4127	20231004	-34.21	1613	20240624	68.32	4050	-32.96	20240820	1613	68.32	20240624	4200	-35.36	20231010	1613	68.32	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
131	20241008	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	30	2	1.13	209133455	78903	52.90	2640	2700	2605	3460	1870	2665	2650.51	0.48	0	20563	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	539	-2.69	4.70	12	0.39	-1002.00	573.00	4127	20231004	-34.70	1613	20240624	67.08	4050	-33.46	20240820	1613	67.08	20240624	4200	-35.83	20231010	1613	67.08	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
132	20241008	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-35	5	-1.31	167083965	63121	42.32	2640	2700	2605	3460	1870	2665	2647.04	0.48	0	6921	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	526	-2.62	4.59	12	0.32	-1002.00	573.00	4127	20231004	-36.27	1613	20240624	63.05	4050	-35.06	20240820	1613	63.05	20240624	4200	-37.38	20231010	1613	63.05	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
133	20241008	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-50	5	-1.88	130600315	49227	33.00	2640	2700	2605	3460	1870	2665	2653.02	0.48	0	-10	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	523	-2.61	4.56	12	0.25	-1002.00	573.00	4127	20231004	-36.64	1613	20240624	62.12	4050	-35.43	20240820	1613	62.12	20240624	4200	-37.74	20231010	1613	62.12	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
134	20241008	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	-15	5	-0.56	114755505	43239	28.99	2640	2700	2605	3460	1870	2665	2653.98	0.48	0	392	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	530	-2.64	4.62	12	0.22	-1002.00	573.00	4127	20231004	-35.79	1613	20240624	64.29	4050	-34.57	20240820	1613	64.29	20240624	4200	-36.90	20231010	1613	64.29	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
135	20241008	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	5	2	0.19	79328355	29731	19.93	2640	2700	2630	3460	1870	2665	2668.20	0.48	0	-2933	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	534	-2.66	4.66	12	0.15	-1002.00	573.00	4127	20231004	-35.30	1613	20240624	65.53	4050	-34.07	20240820	1613	65.53	20240624	4200	-36.43	20231010	1613	65.53	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
136	20241008	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	15	2	0.56	10737730	4026	2.70	2640	2700	2635	3460	1870	2665	2667.10	0.48	0	-2921	2815	2740	2650	2575	2485	2695	2530	100	795	500	1810	5	1	19994417	536	-2.67	4.68	12	0.02	-1002.00	573.00	4127	20231004	-35.06	1613	20240624	66.15	4050	-33.83	20240820	1613	66.15	20240624	4200	-36.19	20231010	1613	66.15	20240624	0.00	N	347700	500	99 억		95025	N	N	0	N	00	N
137	20241007	161217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-80	5	-2.91	392888645	148545	122.75	2725	2725	2560	3565	1925	2745	2644.91	0.64	0	-34074	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	533	-2.66	4.65	12	0.74	-1002.00	573.00	4127	20231004	-35.43	1613	20240624	65.22	4050	-34.20	20240820	1613	65.22	20240624	4200	-36.55	20231010	1613	65.22	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
138	20241007	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	-110	5	-4.01	334140815	126501	104.53	2725	2725	2560	3565	1925	2745	2641.41	0.64	0	-30818	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	527	-2.63	4.60	12	0.63	-1002.00	573.00	4127	20231004	-36.15	1613	20240624	63.36	4050	-34.94	20240820	1613	63.36	20240624	4200	-37.26	20231010	1613	63.36	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
139	20241007	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-120	5	-4.37	313172985	118517	97.94	2725	2725	2560	3565	1925	2745	2642.43	0.64	0	-28635	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	525	-2.62	4.58	12	0.59	-1002.00	573.00	4127	20231004	-36.39	1613	20240624	62.74	4050	-35.19	20240820	1613	62.74	20240624	4200	-37.50	20231010	1613	62.74	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
140	20241007	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-130	5	-4.74	289110085	109310	90.33	2725	2725	2560	3565	1925	2745	2644.86	0.64	0	-22828	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	523	-2.61	4.56	12	0.55	-1002.00	573.00	4127	20231004	-36.64	1613	20240624	62.12	4050	-35.43	20240820	1613	62.12	20240624	4200	-37.74	20231010	1613	62.12	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
141	20241007	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-125	5	-4.55	171141425	64409	53.22	2725	2725	2600	3565	1925	2745	2657.10	0.64	0	-11347	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	524	-2.61	4.57	12	0.32	-1002.00	573.00	4127	20231004	-36.52	1613	20240624	62.43	4050	-35.31	20240820	1613	62.43	20240624	4200	-37.62	20231010	1613	62.43	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
142	20241007	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	-85	5	-3.10	99418725	37122	30.68	2725	2725	2640	3565	1925	2745	2678.16	0.64	0	-12409	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	532	-2.65	4.64	12	0.19	-1002.00	573.00	4127	20231004	-35.55	1613	20240624	64.91	4050	-34.32	20240820	1613	64.91	20240624	4200	-36.67	20231010	1613	64.91	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
143	20241007	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-25	5	-0.91	51657945	19175	15.85	2725	2725	2670	3565	1925	2745	2694.03	0.64	0	-10181	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	544	-2.71	4.75	12	0.10	-1002.00	573.00	4127	20231004	-34.09	1613	20240624	68.63	4050	-32.84	20240820	1613	68.63	20240624	4200	-35.24	20231010	1613	68.63	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
144	20241007	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-55	5	-2.00	15896190	5918	4.89	2725	2725	2670	3565	1925	2745	2686.07	0.64	0	-277	2841	2792	2711	2662	2581	2752	2622	100	820	500	1860	5	1	19994417	538	-2.68	4.69	12	0.03	-1002.00	573.00	4127	20231004	-34.82	1613	20240624	66.77	4050	-33.58	20240820	1613	66.77	20240624	4200	-35.95	20231010	1613	66.77	20240624	0.00	N	347700	500	99 억		128066	N	N	0	N	00	N
145	20241004	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	-10	5	-0.36	318666275	118339	79.77	2755	2760	2630	3580	1930	2755	2692.82	0.75	0	-23189	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	549	-2.74	4.79	12	0.59	-1002.00	573.00	4158	20230921	-33.98	1613	20240624	70.18	4050	-32.22	20240820	1613	70.18	20240624	4615	-40.52	20231004	1613	70.18	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
146	20241004	151043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-50	5	-1.81	258487540	96207	64.85	2755	2755	2630	3580	1930	2755	2686.79	0.75	0	-18375	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	541	-2.70	4.72	12	0.48	-1002.00	573.00	4158	20230921	-34.94	1613	20240624	67.70	4050	-33.21	20240820	1613	67.70	20240624	4615	-41.39	20231004	1613	67.70	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
147	20241004	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-55	5	-2.00	178809940	66393	44.76	2755	2755	2655	3580	1930	2755	2693.20	0.75	0	-10502	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	540	-2.69	4.71	12	0.33	-1002.00	573.00	4158	20230921	-35.06	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	4615	-41.50	20231004	1613	67.39	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
148	20241004	131040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-55	5	-2.00	128247065	47480	32.01	2755	2755	2665	3580	1930	2755	2701.08	0.75	0	-8841	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	540	-2.69	4.71	12	0.24	-1002.00	573.00	4158	20230921	-35.06	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	4615	-41.50	20231004	1613	67.39	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
149	20241004	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-65	5	-2.36	78429610	28994	19.54	2755	2755	2665	3580	1930	2755	2705.03	0.75	0	-4149	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	538	-2.68	4.69	12	0.15	-1002.00	573.00	4158	20230921	-35.31	1613	20240624	66.77	4050	-33.58	20240820	1613	66.77	20240624	4615	-41.71	20231004	1613	66.77	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
150	20241004	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-50	5	-1.81	63013345	23278	15.69	2755	2755	2665	3580	1930	2755	2706.99	0.75	0	-2761	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	541	-2.70	4.72	12	0.12	-1002.00	573.00	4158	20230921	-34.94	1613	20240624	67.70	4050	-33.21	20240820	1613	67.70	20240624	4615	-41.39	20231004	1613	67.70	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
151	20241004	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-20	5	-0.73	37543700	13848	9.33	2755	2755	2665	3580	1930	2755	2711.13	0.75	0	-1258	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	547	-2.73	4.77	12	0.07	-1002.00	573.00	4158	20230921	-34.22	1613	20240624	69.56	4050	-32.47	20240820	1613	69.56	20240624	4615	-40.74	20231004	1613	69.56	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
152	20241004	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	-30	5	-1.09	12553000	4643	3.13	2755	2755	2665	3580	1930	2755	2703.64	0.75	0	600	2948	2851	2753	2656	2558	2802	2607	100	825	500	1870	5	1	19994417	545	-2.72	4.76	12	0.02	-1002.00	573.00	4158	20230921	-34.46	1613	20240624	68.94	4050	-32.72	20240820	1613	68.94	20240624	4615	-40.95	20231004	1613	68.94	20240624	0.00	N	347700	500	99 억		150031	N	N	0	N	00	N
153	20241002	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	-130	5	-4.51	403716730	147697	194.48	2790	2850	2655	3750	2020	2885	2733.41	0.67	0	16172	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	551	-2.75	4.81	12	0.74	-1002.00	573.00	4158	20230921	-33.74	1613	20240624	70.80	4050	-31.98	20240820	1613	70.80	20240624	4615	-40.30	20231004	1613	70.80	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
154	20241002	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	-160	5	-5.55	372214475	136267	179.43	2790	2850	2655	3750	2020	2885	2731.51	0.67	0	20627	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	545	-2.72	4.76	12	0.68	-1002.00	573.00	4158	20230921	-34.46	1613	20240624	68.94	4050	-32.72	20240820	1613	68.94	20240624	4615	-40.95	20231004	1613	68.94	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
155	20241002	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-175	5	-6.07	335246265	122650	161.50	2790	2850	2655	3750	2020	2885	2733.36	0.67	0	21151	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	542	-2.70	4.73	12	0.61	-1002.00	573.00	4158	20230921	-34.82	1613	20240624	68.01	4050	-33.09	20240820	1613	68.01	20240624	4615	-41.28	20231004	1613	68.01	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
156	20241002	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-185	5	-6.41	214580395	77674	102.28	2790	2850	2700	3750	2020	2885	2762.58	0.67	0	11626	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	540	-2.69	4.71	12	0.39	-1002.00	573.00	4158	20230921	-35.06	1613	20240624	67.39	4050	-33.33	20240820	1613	67.39	20240624	4615	-41.50	20231004	1613	67.39	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
157	20241002	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2785	-100	5	-3.47	91066700	32611	42.94	2790	2850	2740	3750	2020	2885	2792.51	0.67	0	6686	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	557	-2.78	4.86	12	0.16	-1002.00	573.00	4158	20230921	-33.02	1613	20240624	72.66	4050	-31.23	20240820	1613	72.66	20240624	4615	-39.65	20231004	1613	72.66	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
158	20241002	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	-105	5	-3.64	69224345	24746	32.58	2790	2850	2740	3750	2020	2885	2797.40	0.67	0	5214	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	556	-2.77	4.85	12	0.12	-1002.00	573.00	4158	20230921	-33.14	1613	20240624	72.35	4050	-31.36	20240820	1613	72.35	20240624	4615	-39.76	20231004	1613	72.35	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
159	20241002	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	-80	5	-2.77	53899570	19241	25.34	2790	2850	2740	3750	2020	2885	2801.29	0.67	0	3143	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	561	-2.80	4.90	12	0.10	-1002.00	573.00	4158	20230921	-32.54	1613	20240624	73.90	4050	-30.74	20240820	1613	73.90	20240624	4615	-39.22	20231004	1613	73.90	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N
160	20241002	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	-85	5	-2.95	13968470	4973	6.55	2790	2850	2790	3750	2020	2885	2808.86	0.67	0	2916	3071	2977	2891	2797	2711	2935	2755	100	865	500	1960	5	1	19994417	560	-2.79	4.89	12	0.02	-1002.00	573.00	4158	20230921	-32.66	1613	20240624	73.59	4050	-30.86	20240820	1613	73.59	20240624	4615	-39.33	20231004	1613	73.59	20240624	0.00	N	347700	500	99 억		134047	N	N	0	N	00	N