KissMeData/094480/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	160811	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8510	-200	5	-2.30	6797037160	794404	37.39	8710	8730	8400	11320	6100	8710	8555.48	1.75	0	-72060	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3338	-8510.00	2.94	12	2.02	-1.00	2897.00	14200	20231207	-40.07	4200	20231027	102.62	12350	-31.09	20240103	5480	55.29	20240708	14200	-40.07	20231207	4280	98.83	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
3	20241031	150822	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8530	-180	5	-2.07	6349521190	741832	34.92	8710	8730	8400	11320	6100	8710	8558.51	1.75	0	-56829	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3346	-8530.00	2.94	12	1.89	-1.00	2897.00	14200	20231207	-39.93	4200	20231027	103.10	12350	-30.93	20240103	5480	55.66	20240708	14200	-39.93	20231207	4280	99.30	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
4	20241031	140822	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8660	-50	5	-0.57	5604939700	655145	30.84	8710	8730	8400	11320	6100	8710	8554.41	1.75	0	-48903	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3397	-8660.00	2.99	12	1.67	-1.00	2897.00	14200	20231207	-39.01	4200	20231027	106.19	12350	-29.88	20240103	5480	58.03	20240708	14200	-39.01	20231207	4280	102.34	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
5	20241031	130820	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8690	-20	5	-0.23	4840865440	567091	26.69	8710	8710	8400	11320	6100	8710	8535.20	1.75	0	-30971	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3409	-8690.00	3.00	12	1.45	-1.00	2897.00	14200	20231207	-38.80	4200	20231027	106.90	12350	-29.64	20240103	5480	58.58	20240708	14200	-38.80	20231207	4280	103.04	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
6	20241031	120822	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8640	-70	5	-0.80	4261336050	500099	23.54	8710	8710	8400	11320	6100	8710	8519.61	1.75	0	-35376	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3389	-8640.00	2.98	12	1.27	-1.00	2897.00	14200	20231207	-39.15	4200	20231027	105.71	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	4280	101.87	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
7	20241031	110821	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8620	-90	5	-1.03	3652898260	429249	20.20	8710	8710	8400	11320	6100	8710	8508.28	1.75	0	-62771	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3382	-8620.00	2.98	12	1.09	-1.00	2897.00	14200	20231207	-39.30	4200	20231027	105.24	12350	-30.20	20240103	5480	57.30	20240708	14200	-39.30	20231207	4280	101.40	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
8	20241031	100820	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8480	-230	5	-2.64	2482468010	291903	13.74	8710	8710	8400	11320	6100	8710	8501.86	1.75	0	-48428	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3327	-8480.00	2.93	12	0.74	-1.00	2897.00	14200	20231207	-40.28	4200	20231027	101.90	12350	-31.34	20240103	5480	54.74	20240708	14200	-40.28	20231207	4280	98.13	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
9	20241031	090818	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8490	-220	5	-2.53	1023329460	120012	5.65	8710	8710	8400	11320	6100	8710	8521.22	1.75	0	-639	9383	9046	8833	8496	8283	8940	8390	196	2610	500	5400	10	1	39229838	3331	-8490.00	2.93	12	0.31	-1.00	2897.00	14200	20231207	-40.21	4200	20231027	102.14	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4280	98.36	20231031	5.87	N	094480	500	196 억		685786	N	N	0	N	00	N
10	20241030	160816	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8710	-110	5	-1.25	18716376200	2091967	30.86	9050	9170	8620	11460	6180	8820	8947.14	1.77	0	-27388	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3417	-8710.00	3.01	12	5.33	-1.00	2897.00	14200	20231207	-38.66	4060	20231023	114.53	12350	-29.47	20240103	5480	58.94	20240708	14200	-38.66	20231207	4225	106.15	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
11	20241030	150836	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8660	-160	5	-1.81	17908033670	1998942	29.49	9050	9170	8640	11460	6180	8820	8958.80	1.77	0	-35351	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3397	-8660.00	2.99	12	5.10	-1.00	2897.00	14200	20231207	-39.01	4060	20231023	113.30	12350	-29.88	20240103	5480	58.03	20240708	14200	-39.01	20231207	4225	104.97	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
12	20241030	140819	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8700	-120	5	-1.36	17041220210	1899403	28.02	9050	9170	8650	11460	6180	8820	8971.94	1.77	0	-50574	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3413	-8700.00	3.00	12	4.84	-1.00	2897.00	14200	20231207	-38.73	4060	20231023	114.29	12350	-29.55	20240103	5480	58.76	20240708	14200	-38.73	20231207	4225	105.92	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
13	20241030	130823	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8720	-100	5	-1.13	16331490740	1818121	26.82	9050	9170	8690	11460	6180	8820	8982.68	1.77	0	-58479	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3421	-8720.00	3.01	12	4.63	-1.00	2897.00	14200	20231207	-38.59	4060	20231023	114.78	12350	-29.39	20240103	5480	59.12	20240708	14200	-38.59	20231207	4225	106.39	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
14	20241030	120834	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8820	0	3	0.00	15169100620	1685702	24.87	9050	9170	8800	11460	6180	8820	8998.76	1.77	0	-76964	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3460	-8820.00	3.04	12	4.30	-1.00	2897.00	14200	20231207	-37.89	4060	20231023	117.24	12350	-28.58	20240103	5480	60.95	20240708	14200	-37.89	20231207	4225	108.76	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
15	20241030	110821	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8880	60	2	0.68	14268608240	1583841	23.37	9050	9170	8830	11460	6180	8820	9008.95	1.77	0	-85226	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3484	-8880.00	3.07	12	4.04	-1.00	2897.00	14200	20231207	-37.46	4060	20231023	118.72	12350	-28.10	20240103	5480	62.04	20240708	14200	-37.46	20231207	4225	110.18	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
16	20241030	100818	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8940	120	2	1.36	12538233450	1389143	20.50	9050	9170	8880	11460	6180	8820	9025.98	1.77	0	-119706	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3507	-8940.00	3.09	12	3.54	-1.00	2897.00	14200	20231207	-37.04	4060	20231023	120.20	12350	-27.61	20240103	5480	63.14	20240708	14200	-37.04	20231207	4225	111.60	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
17	20241030	090822	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9060	240	2	2.72	6818929440	752449	11.10	9050	9170	8940	11460	6180	8820	9062.54	1.77	0	-161119	9706	9262	8686	8242	7666	9485	8465	196	2640	500	5460	10	1	39229838	3554	-9060.00	3.13	12	1.92	-1.00	2897.00	14200	20231207	-36.20	4060	20231023	123.15	12350	-26.64	20240103	5480	65.33	20240708	14200	-36.20	20231207	4225	114.44	20231030	5.63	N	094480	500	196 억		695188	N	N	0	N	00	N
18	20241029	160752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8820	850	2	10.66	58831477930	6681327	602.30	8230	9130	8110	10360	5580	7970	8805.33	1.33	0	195572	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3460	-8820.00	3.04	12	17.03	-1.00	2897.00	14200	20231207	-37.89	4030	20231020	118.86	12350	-28.58	20240103	5480	60.95	20240708	14200	-37.89	20231207	4225	108.76	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
19	20241029	150804	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8870	900	2	11.29	57355241680	6514386	587.25	8230	9130	8110	10360	5580	7970	8804.40	1.33	0	170118	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3480	-8870.00	3.06	12	16.61	-1.00	2897.00	14200	20231207	-37.54	4030	20231020	120.10	12350	-28.18	20240103	5480	61.86	20240708	14200	-37.54	20231207	4225	109.94	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
20	20241029	140715	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8920	950	2	11.92	53610797110	6091427	549.12	8230	9130	8110	10360	5580	7970	8801.02	1.33	0	139168	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3499	-8920.00	3.08	12	15.53	-1.00	2897.00	14200	20231207	-37.18	4030	20231020	121.34	12350	-27.77	20240103	5480	62.77	20240708	14200	-37.18	20231207	4225	111.12	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
21	20241029	130758	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	9010	1040	2	13.05	44083706430	5019943	452.53	8230	9130	8110	10360	5580	7970	8781.71	1.33	0	22742	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3535	-9010.00	3.11	12	12.80	-1.00	2897.00	14200	20231207	-36.55	4030	20231020	123.57	12350	-27.04	20240103	5480	64.42	20240708	14200	-36.55	20231207	4225	113.25	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
22	20241029	120801	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8580	610	2	7.65	15849166520	1867246	168.32	8230	8740	8110	10360	5580	7970	8487.99	1.33	0	36733	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3366	-8580.00	2.96	12	4.76	-1.00	2897.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	5480	56.57	20240708	14200	-39.58	20231207	4225	103.08	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
23	20241029	110815	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8510	540	2	6.78	8998661480	1072399	96.67	8230	8620	8110	10360	5580	7970	8391.15	1.33	0	42245	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3338	-8510.00	2.94	12	2.73	-1.00	2897.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	5480	55.29	20240708	14200	-40.07	20231207	4225	101.42	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
24	20241029	100757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8220	250	2	3.14	2716494170	330351	29.78	8230	8330	8110	10360	5580	7970	8223.05	1.33	0	12086	8596	8282	8126	7812	7656	8205	7735	196	2390	500	4940	10	1	39229838	3225	-8220.00	2.84	12	0.84	-1.00	2897.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	4225	94.56	20231030	5.60	N	094480	500	196 억		522413	N	N	0	N	00	N
25	20241028	160750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7970	-50	5	-0.62	8727158260	1061782	182.01	8430	8440	7970	10420	5620	8020	8219.88	1.80	0	-183918	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3127	-7970.00	2.75	12	2.71	-1.00	2897.00	14200	20231207	-43.87	4030	20231020	97.77	12350	-35.47	20240103	5480	45.44	20240708	14200	-43.87	20231207	4225	88.64	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
26	20241028	150756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8060	40	2	0.50	8414810030	1022719	175.32	8430	8440	8020	10420	5620	8020	8227.88	1.80	0	-187499	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3162	-8060.00	2.78	12	2.61	-1.00	2897.00	14200	20231207	-43.24	4030	20231020	100.00	12350	-34.74	20240103	5480	47.08	20240708	14200	-43.24	20231207	4225	90.77	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
27	20241028	140757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8190	170	2	2.12	7917640810	961291	164.79	8430	8440	8020	10420	5620	8020	8236.47	1.80	0	-182606	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3213	-8190.00	2.83	12	2.45	-1.00	2897.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	5480	49.45	20240708	14200	-42.32	20231207	4225	93.85	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
28	20241028	130753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8090	70	2	0.87	7551518760	916306	157.08	8430	8440	8020	10420	5620	8020	8241.26	1.80	0	-182126	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3174	-8090.00	2.79	12	2.34	-1.00	2897.00	14200	20231207	-43.03	4030	20231020	100.74	12350	-34.49	20240103	5480	47.63	20240708	14200	-43.03	20231207	4225	91.48	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
29	20241028	120754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8050	30	2	0.37	7254050890	879593	150.78	8430	8440	8020	10420	5620	8020	8247.05	1.80	0	-176202	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3158	-8050.00	2.78	12	2.24	-1.00	2897.00	14200	20231207	-43.31	4030	20231020	99.75	12350	-34.82	20240103	5480	46.90	20240708	14200	-43.31	20231207	4225	90.53	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
30	20241028	110649	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8140	120	2	1.50	6549205450	792185	135.80	8430	8440	8110	10420	5620	8020	8267.27	1.80	0	-161974	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3193	-8140.00	2.81	12	2.02	-1.00	2897.00	14200	20231207	-42.68	4030	20231020	101.99	12350	-34.09	20240103	5480	48.54	20240708	14200	-42.68	20231207	4225	92.66	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
31	20241028	100750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8230	210	2	2.62	5573165940	673167	115.40	8430	8440	8120	10420	5620	8020	8279.02	1.80	0	-155883	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3229	-8230.00	2.84	12	1.72	-1.00	2897.00	14200	20231207	-42.04	4030	20231020	104.22	12350	-33.36	20240103	5480	50.18	20240708	14200	-42.04	20231207	4225	94.79	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
32	20241028	090749	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8210	190	2	2.37	3228751160	387679	66.46	8430	8440	8160	10420	5620	8020	8328.41	1.80	0	-134537	8313	8166	7983	7836	7653	8185	7855	196	2400	500	4970	10	1	39229838	3221	-8210.00	2.83	12	0.99	-1.00	2897.00	14200	20231207	-42.18	4030	20231020	103.72	12350	-33.52	20240103	5480	49.82	20240708	14200	-42.18	20231207	4225	94.32	20231030	5.63	N	094480	500	196 억		706037	N	N	6	N	00	N
33	20241025	160748	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8020	80	2	1.01	4348339520	547128	97.42	8020	8130	7800	10320	5560	7940	7947.40	1.69	0	42526	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3146	-8020.00	2.77	12	1.39	-1.00	2897.00	14200	20231207	-43.52	4030	20231020	99.01	12350	-35.06	20240103	5480	46.35	20240708	14200	-43.52	20231207	4200	90.95	20231027	5.78	N	094480	500	196 억		662318	N	N	6	N	00	N
34	20241025	150754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7990	50	2	0.63	3857222630	485664	86.48	8020	8130	7800	10320	5560	7940	7942.17	1.69	0	44105	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3134	-7990.00	2.76	12	1.24	-1.00	2897.00	14200	20231207	-43.73	4030	20231020	98.26	12350	-35.30	20240103	5480	45.80	20240708	14200	-43.73	20231207	4200	90.24	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
35	20241025	140752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	-60	5	-0.76	2872389390	361454	64.36	8020	8130	7800	10320	5560	7940	7946.77	1.69	0	12249	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3091	-7880.00	2.72	12	0.92	-1.00	2897.00	14200	20231207	-44.51	4030	20231020	95.53	12350	-36.19	20240103	5480	43.80	20240708	14200	-44.51	20231207	4200	87.62	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
36	20241025	130754	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7940	0	3	0.00	2550160590	320708	57.10	8020	8130	7800	10320	5560	7940	7951.68	1.69	0	16354	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3115	-7940.00	2.74	12	0.82	-1.00	2897.00	14200	20231207	-44.08	4030	20231020	97.02	12350	-35.71	20240103	5480	44.89	20240708	14200	-44.08	20231207	4200	89.05	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
37	20241025	120756	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7920	-20	5	-0.25	2328470460	292778	52.13	8020	8130	7800	10320	5560	7940	7953.05	1.69	0	10348	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3107	-7920.00	2.73	12	0.75	-1.00	2897.00	14200	20231207	-44.23	4030	20231020	96.53	12350	-35.87	20240103	5480	44.53	20240708	14200	-44.23	20231207	4200	88.57	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
38	20241025	110750	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7960	20	2	0.25	1658509920	207830	37.01	8020	8130	7860	10320	5560	7940	7980.22	1.69	0	-6319	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3123	-7960.00	2.75	12	0.53	-1.00	2897.00	14200	20231207	-43.94	4030	20231020	97.52	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	4200	89.52	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
39	20241025	100752	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7910	-30	5	-0.38	1247868800	156372	27.84	8020	8130	7860	10320	5560	7940	7980.26	1.69	0	-4540	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3103	-7910.00	2.73	12	0.40	-1.00	2897.00	14200	20231207	-44.30	4030	20231020	96.28	12350	-35.95	20240103	5480	44.34	20240708	14200	-44.30	20231207	4200	88.33	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
40	20241025	090753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8040	100	2	1.26	223768010	27866	4.96	8020	8130	7980	10320	5560	7940	8031.78	1.69	0	-106	8440	8190	7980	7730	7520	8085	7625	196	2380	500	4920	10	1	39229838	3154	-8040.00	2.78	12	0.07	-1.00	2897.00	14200	20231207	-43.38	4030	20231020	99.50	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	4200	91.43	20231027	5.78	N	094480	500	196 억		662318	N	N	0	N	00	N
41	20241024	160738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7940	-190	5	-2.34	4389887590	550261	55.19	8000	8230	7770	10560	5700	8130	7977.95	1.61	0	86657	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3115	-7940.00	2.74	12	1.40	-1.00	2897.00	14200	20231207	-44.08	4030	20231020	97.02	12350	-35.71	20240103	5480	44.89	20240708	14200	-44.08	20231207	4200	89.05	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
42	20241024	150745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8000	-130	5	-1.60	4082844620	511691	51.32	8000	8230	7770	10560	5700	8130	7979.12	1.61	0	83958	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3138	-8000.00	2.76	12	1.30	-1.00	2897.00	14200	20231207	-43.66	4030	20231020	98.51	12350	-35.22	20240103	5480	45.99	20240708	14200	-43.66	20231207	4200	90.48	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
43	20241024	140732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8070	-60	5	-0.74	3175247710	398014	39.92	8000	8230	7770	10560	5700	8130	7977.73	1.61	0	40663	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3166	-8070.00	2.79	12	1.01	-1.00	2897.00	14200	20231207	-43.17	4030	20231020	100.25	12350	-34.66	20240103	5480	47.26	20240708	14200	-43.17	20231207	4200	92.14	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
44	20241024	130743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8040	-90	5	-1.11	2890734550	362657	36.37	8000	8230	7770	10560	5700	8130	7970.99	1.61	0	23623	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3154	-8040.00	2.78	12	0.92	-1.00	2897.00	14200	20231207	-43.38	4030	20231020	99.50	12350	-34.90	20240103	5480	46.72	20240708	14200	-43.38	20231207	4200	91.43	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
45	20241024	120742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8080	-50	5	-0.62	2779948890	348896	34.99	8000	8230	7770	10560	5700	8130	7967.84	1.61	0	21921	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3170	-8080.00	2.79	12	0.89	-1.00	2897.00	14200	20231207	-43.10	4030	20231020	100.50	12350	-34.57	20240103	5480	47.45	20240708	14200	-43.10	20231207	4200	92.38	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
46	20241024	110744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8070	-60	5	-0.74	2506298990	314751	31.57	8000	8230	7770	10560	5700	8130	7962.80	1.61	0	14131	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3166	-8070.00	2.79	12	0.80	-1.00	2897.00	14200	20231207	-43.17	4030	20231020	100.25	12350	-34.66	20240103	5480	47.26	20240708	14200	-43.17	20231207	4200	92.14	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
47	20241024	100741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	-10	5	-0.12	2206990210	277790	27.86	8000	8230	7770	10560	5700	8130	7944.82	1.61	0	4785	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3185	-8120.00	2.80	12	0.71	-1.00	2897.00	14200	20231207	-42.82	4030	20231020	101.49	12350	-34.25	20240103	5480	48.18	20240708	14200	-42.82	20231207	4200	93.33	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
48	20241024	090809	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7950	-180	5	-2.21	301620530	37830	3.79	8000	8030	7900	10560	5700	8130	7973.05	1.61	0	-4939	8903	8516	8313	7926	7723	8415	7825	196	2430	500	5040	10	1	39229838	3119	-7950.00	2.74	12	0.10	-1.00	2897.00	14200	20231207	-44.01	4030	20231020	97.27	12350	-35.63	20240103	5480	45.07	20240708	14200	-44.01	20231207	4200	89.29	20231027	5.97	N	094480	500	196 억		630892	N	N	0	N	00	N
49	20241023	160743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8130	-80	5	-0.97	8137690200	962916	53.91	8300	8700	8110	10670	5750	8210	8452.12	1.45	0	58151	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3189	-8130.00	2.81	12	2.45	-1.00	2897.00	14200	20231207	-42.75	4030	20231020	101.74	12350	-34.17	20240103	5480	48.36	20240708	14200	-42.75	20231207	4060	100.25	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
50	20241023	150757	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	40	2	0.49	7514332120	886498	49.63	8300	8700	8210	10670	5750	8210	8476.75	1.45	0	54610	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3236	-8250.00	2.85	12	2.26	-1.00	2897.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	4060	103.20	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
51	20241023	140803	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8400	190	2	2.31	6688223760	787133	44.07	8300	8700	8240	10670	5750	8210	8497.33	1.45	0	71476	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3295	-8400.00	2.90	12	2.01	-1.00	2897.00	14200	20231207	-40.85	4030	20231020	108.44	12350	-31.98	20240103	5480	53.28	20240708	14200	-40.85	20231207	4060	106.90	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
52	20241023	130749	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8400	190	2	2.31	6302532210	741032	41.49	8300	8700	8240	10670	5750	8210	8505.50	1.45	0	71724	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3295	-8400.00	2.90	12	1.89	-1.00	2897.00	14200	20231207	-40.85	4030	20231020	108.44	12350	-31.98	20240103	5480	53.28	20240708	14200	-40.85	20231207	4060	106.90	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
53	20241023	120745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8490	280	2	3.41	5921887110	695807	38.95	8300	8700	8240	10670	5750	8210	8511.28	1.45	0	81961	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3331	-8490.00	2.93	12	1.77	-1.00	2897.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4060	109.11	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
54	20241023	110741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8460	250	2	3.05	5627744340	661051	37.01	8300	8700	8240	10670	5750	8210	8513.82	1.45	0	87160	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3319	-8460.00	2.92	12	1.69	-1.00	2897.00	14200	20231207	-40.42	4030	20231020	109.93	12350	-31.50	20240103	5480	54.38	20240708	14200	-40.42	20231207	4060	108.37	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
55	20241023	100745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8560	350	2	4.26	4365362530	513446	28.75	8300	8700	8240	10670	5750	8210	8502.70	1.45	0	97706	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3358	-8560.00	2.95	12	1.31	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4060	110.84	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
56	20241023	090746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8490	280	2	3.41	1418424610	168063	9.41	8300	8540	8240	10670	5750	8210	8441.32	1.45	0	57641	9276	8742	8416	7882	7556	8580	7720	196	2460	500	5090	10	1	39229838	3331	-8490.00	2.93	12	0.43	-1.00	2897.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4060	109.11	20231023	5.88	N	094480	500	196 억		568181	N	N	0	N	00	N
57	20241022	160735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8210	-460	5	-5.31	15042369050	1769033	220.73	8550	8950	8090	11270	6070	8670	8503.58	1.53	0	-30782	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3221	-8210.00	2.83	12	4.51	-1.00	2897.00	14200	20231207	-42.18	4030	20231020	103.72	12350	-33.52	20240103	5480	49.82	20240708	14200	-42.18	20231207	4060	102.22	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
58	20241022	150746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8270	-400	5	-4.61	14494243380	1702402	212.41	8550	8950	8090	11270	6070	8670	8513.86	1.53	0	-31595	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3244	-8270.00	2.85	12	4.34	-1.00	2897.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	5480	50.91	20240708	14200	-41.76	20231207	4060	103.69	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
59	20241022	140745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	-320	5	-3.69	13701405110	1606904	200.50	8550	8950	8090	11270	6070	8670	8526.45	1.53	0	-30203	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3276	-8350.00	2.88	12	4.10	-1.00	2897.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	5480	52.37	20240708	14200	-41.20	20231207	4060	105.67	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
60	20241022	130746	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8290	-380	5	-4.38	4276985890	514844	64.24	8550	8550	8090	11270	6070	8670	8306.28	1.53	0	-13106	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3252	-8290.00	2.86	12	1.31	-1.00	2897.00	14200	20231207	-41.62	4030	20231020	105.71	12350	-32.87	20240103	5480	51.28	20240708	14200	-41.62	20231207	4060	104.19	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
61	20241022	120744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8290	-380	5	-4.38	3991343090	480401	59.94	8550	8550	8090	11270	6070	8670	8307.22	1.53	0	-11392	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3252	-8290.00	2.86	12	1.22	-1.00	2897.00	14200	20231207	-41.62	4030	20231020	105.71	12350	-32.87	20240103	5480	51.28	20240708	14200	-41.62	20231207	4060	104.19	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
62	20241022	110740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8300	-370	5	-4.27	3720303870	447656	55.85	8550	8550	8090	11270	6070	8670	8309.41	1.53	0	-7886	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3256	-8300.00	2.87	12	1.14	-1.00	2897.00	14200	20231207	-41.55	4030	20231020	105.96	12350	-32.79	20240103	5480	51.46	20240708	14200	-41.55	20231207	4060	104.43	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
63	20241022	100742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	-420	5	-4.84	2644518760	316600	39.50	8550	8550	8190	11270	6070	8670	8351.35	1.53	0	-6125	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3236	-8250.00	2.85	12	0.81	-1.00	2897.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	4060	103.20	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
64	20241022	090741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8420	-250	5	-2.88	558382610	65800	8.21	8550	8550	8400	11270	6070	8670	8481.74	1.53	0	-14755	8970	8820	8710	8560	8450	8765	8505	196	2600	500	5370	10	1	39229838	3303	-8420.00	2.91	12	0.17	-1.00	2897.00	14200	20231207	-40.70	4030	20231020	108.93	12350	-31.82	20240103	5480	53.65	20240708	14200	-40.70	20231207	4060	107.39	20231023	5.98	N	094480	500	196 억		601209	N	N	0	N	00	N
65	20241021	160734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8670	-80	5	-0.91	6828251220	783600	88.07	8780	8860	8600	11370	6130	8750	8714.00	1.83	0	-117298	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3401	-8670.00	2.99	12	2.00	-1.00	2897.00	14200	20231207	-38.94	4030	20231020	115.14	12350	-29.80	20240103	5480	58.21	20240708	14200	-38.94	20231207	4060	113.55	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
66	20241021	150739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8670	-80	5	-0.91	6498876140	745604	83.80	8780	8860	8600	11370	6130	8750	8716.22	1.83	0	-117049	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3401	-8670.00	2.99	12	1.90	-1.00	2897.00	14200	20231207	-38.94	4030	20231020	115.14	12350	-29.80	20240103	5480	58.21	20240708	14200	-38.94	20231207	4060	113.55	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
67	20241021	140741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8690	-60	5	-0.69	6031672880	691765	77.75	8780	8860	8600	11370	6130	8750	8719.22	1.83	0	-105157	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3409	-8690.00	3.00	12	1.76	-1.00	2897.00	14200	20231207	-38.80	4030	20231020	115.63	12350	-29.64	20240103	5480	58.58	20240708	14200	-38.80	20231207	4060	114.04	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
68	20241021	130738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8720	-30	5	-0.34	5401533200	619416	69.62	8780	8860	8600	11370	6130	8750	8720.33	1.83	0	-96524	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3421	-8720.00	3.01	12	1.58	-1.00	2897.00	14200	20231207	-38.59	4030	20231020	116.38	12350	-29.39	20240103	5480	59.12	20240708	14200	-38.59	20231207	4060	114.78	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
69	20241021	120739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8640	-110	5	-1.26	4983954970	571433	64.22	8780	8860	8600	11370	6130	8750	8721.82	1.83	0	-94129	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3389	-8640.00	2.98	12	1.46	-1.00	2897.00	14200	20231207	-39.15	4030	20231020	114.39	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	4060	112.81	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
70	20241021	110735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8630	-120	5	-1.37	4563764990	522791	58.76	8780	8860	8610	11370	6130	8750	8729.59	1.83	0	-91205	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3386	-8630.00	2.98	12	1.33	-1.00	2897.00	14200	20231207	-39.23	4030	20231020	114.14	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	4060	112.56	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
71	20241021	100738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8660	-90	5	-1.03	3434413370	392702	44.14	8780	8860	8640	11370	6130	8750	8745.59	1.83	0	-76481	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3397	-8660.00	2.99	12	1.00	-1.00	2897.00	14200	20231207	-39.01	4030	20231020	114.89	12350	-29.88	20240103	5480	58.03	20240708	14200	-39.01	20231207	4060	113.30	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
72	20241021	090736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8680	-70	5	-0.80	882154690	101163	11.37	8780	8790	8660	11370	6130	8750	8719.91	1.83	0	-36440	9070	8910	8600	8440	8130	8990	8520	196	2620	500	5420	10	1	39229838	3405	-8680.00	3.00	12	0.26	-1.00	2897.00	14200	20231207	-38.87	4030	20231020	115.38	12350	-29.72	20240103	5480	58.39	20240708	14200	-38.87	20231207	4060	113.79	20231023	6.02	N	094480	500	196 억		716706	N	N	7	N	00	N
73	20241018	160735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8750	240	2	2.82	7366784430	858279	121.66	8440	8760	8290	11060	5960	8510	8581.19	1.53	0	105946	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3433	-8750.00	3.02	12	2.19	-1.00	2897.00	14200	20231207	-38.38	4030	20231020	117.12	12350	-29.15	20240103	5480	59.67	20240708	14200	-38.38	20231207	4030	117.12	20231020	5.87	N	094480	500	196 억		599364	N	N	7	N	00	N
74	20241018	150755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8710	200	2	2.35	6511249230	760121	107.75	8440	8760	8290	11060	5960	8510	8566.18	1.53	0	111541	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3417	-8710.00	3.01	12	1.94	-1.00	2897.00	14200	20231207	-38.66	4030	20231020	116.13	12350	-29.47	20240103	5480	58.94	20240708	14200	-38.66	20231207	4030	116.13	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
75	20241018	140755	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8570	60	2	0.71	4335407110	508926	72.14	8440	8670	8290	11060	5960	8510	8518.76	1.53	0	77738	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3362	-8570.00	2.96	12	1.30	-1.00	2897.00	14200	20231207	-39.65	4030	20231020	112.66	12350	-30.61	20240103	5480	56.39	20240708	14200	-39.65	20231207	4030	112.66	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
76	20241018	130742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8440	-70	5	-0.82	4059688290	476457	67.54	8440	8670	8290	11060	5960	8510	8520.61	1.53	0	79103	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3311	-8440.00	2.91	12	1.21	-1.00	2897.00	14200	20231207	-40.56	4030	20231020	109.43	12350	-31.66	20240103	5480	54.01	20240708	14200	-40.56	20231207	4030	109.43	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
77	20241018	120753	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8530	20	2	0.24	3536999270	414849	58.80	8440	8670	8290	11060	5960	8510	8526.05	1.53	0	64593	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3346	-8530.00	2.94	12	1.06	-1.00	2897.00	14200	20231207	-39.93	4030	20231020	111.66	12350	-30.93	20240103	5480	55.66	20240708	14200	-39.93	20231207	4030	111.66	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
78	20241018	110745	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8610	100	2	1.18	2654703050	312160	44.25	8440	8650	8290	11060	5960	8510	8504.27	1.53	0	53555	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3378	-8610.00	2.97	12	0.80	-1.00	2897.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	4030	113.65	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
79	20241018	100737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8560	50	2	0.59	1589975320	188461	26.71	8440	8590	8290	11060	5960	8510	8436.02	1.53	0	34082	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3358	-8560.00	2.95	12	0.48	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4030	112.41	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
80	20241018	090739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	-160	5	-1.88	570272870	68199	9.67	8440	8490	8290	11060	5960	8510	8358.47	1.53	0	2909	8863	8686	8553	8376	8243	8620	8310	196	2550	500	5270	10	1	39229838	3276	-8350.00	2.88	12	0.17	-1.00	2897.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	5480	52.37	20240708	14200	-41.20	20231207	4030	107.20	20231020	5.87	N	094480	500	196 억		599364	N	N	4	N	00	N
81	20241017	160738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8510	-100	5	-1.16	5852824230	681219	59.11	8670	8730	8420	11190	6030	8610	8591.88	1.60	0	-27615	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3338	-8510.00	2.94	12	1.74	-1.00	2897.00	14200	20231207	-40.07	4030	20231020	111.17	12350	-31.09	20240103	5480	55.29	20240708	14200	-40.07	20231207	4030	111.17	20231020	5.81	N	094480	500	196 억		627151	N	N	4	N	00	N
82	20241017	150740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8540	-70	5	-0.81	5366861900	624134	54.16	8670	8730	8420	11190	6030	8610	8598.89	1.60	0	-36399	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3350	-8540.00	2.95	12	1.59	-1.00	2897.00	14200	20231207	-39.86	4030	20231020	111.91	12350	-30.85	20240103	5480	55.84	20240708	14200	-39.86	20231207	4030	111.91	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
83	20241017	140741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8520	-90	5	-1.05	4875738850	566268	49.14	8670	8730	8420	11190	6030	8610	8610.30	1.60	0	-33339	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3342	-8520.00	2.94	12	1.44	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
84	20241017	130738	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8520	-90	5	-1.05	4220272100	488924	42.42	8670	8730	8500	11190	6030	8610	8631.76	1.60	0	-38398	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3342	-8520.00	2.94	12	1.25	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
85	20241017	120742	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8600	-10	5	-0.12	3795205810	439198	38.11	8670	8730	8560	11190	6030	8610	8641.23	1.60	0	-24966	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3374	-8600.00	2.97	12	1.12	-1.00	2897.00	14200	20231207	-39.44	4030	20231020	113.40	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	4030	113.40	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
86	20241017	110741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8580	-30	5	-0.35	3508436440	405860	35.22	8670	8730	8560	11190	6030	8610	8644.46	1.60	0	-19873	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3366	-8580.00	2.96	12	1.03	-1.00	2897.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	5480	56.57	20240708	14200	-39.58	20231207	4030	112.90	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
87	20241017	100740	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8610	0	3	0.00	2185122590	253018	21.95	8670	8700	8560	11190	6030	8610	8636.25	1.60	0	5771	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3378	-8610.00	2.97	12	0.64	-1.00	2897.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	4030	113.65	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
88	20241017	090734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8640	30	2	0.35	777146670	89724	7.79	8670	8700	8610	11190	6030	8610	8661.62	1.60	0	-28025	8990	8800	8650	8460	8310	8895	8555	196	2580	500	5330	10	1	39229838	3389	-8640.00	2.98	12	0.23	-1.00	2897.00	14200	20231207	-39.15	4030	20231020	114.39	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	4030	114.39	20231020	5.81	N	094480	500	196 억		627151	N	N	5	N	00	N
89	20241016	160732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8610	110	2	1.29	9825075600	1137504	105.97	8550	8840	8500	11050	5950	8500	8637.69	1.62	0	-7164	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3378	-8610.00	2.97	12	2.90	-1.00	2897.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	4030	113.65	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
90	20241016	150735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8550	50	2	0.59	9377128400	1085362	101.12	8550	8840	8500	11050	5950	8500	8639.83	1.62	0	-8438	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3354	-8550.00	2.95	12	2.77	-1.00	2897.00	14200	20231207	-39.79	4030	20231020	112.16	12350	-30.77	20240103	5480	56.02	20240708	14200	-39.79	20231207	4030	112.16	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
91	20241016	140736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8540	40	2	0.47	8563025420	990064	92.24	8550	8840	8500	11050	5950	8500	8649.19	1.62	0	-24614	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3350	-8540.00	2.95	12	2.52	-1.00	2897.00	14200	20231207	-39.86	4030	20231020	111.91	12350	-30.85	20240103	5480	55.84	20240708	14200	-39.86	20231207	4030	111.91	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
92	20241016	130733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8580	80	2	0.94	8172753200	944490	87.99	8550	8840	8500	11050	5950	8500	8653.33	1.62	0	-23275	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3366	-8580.00	2.96	12	2.41	-1.00	2897.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	5480	56.57	20240708	14200	-39.58	20231207	4030	112.90	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
93	20241016	120733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8600	100	2	1.18	7831917160	904901	84.30	8550	8840	8500	11050	5950	8500	8655.26	1.62	0	-19844	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3374	-8600.00	2.97	12	2.31	-1.00	2897.00	14200	20231207	-39.44	4030	20231020	113.40	12350	-30.36	20240103	5480	56.93	20240708	14200	-39.44	20231207	4030	113.40	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
94	20241016	110732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8630	130	2	1.53	7279602790	840637	78.32	8550	8840	8500	11050	5950	8500	8659.91	1.62	0	-22552	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3386	-8630.00	2.98	12	2.14	-1.00	2897.00	14200	20231207	-39.23	4030	20231020	114.14	12350	-30.12	20240103	5480	57.48	20240708	14200	-39.23	20231207	4030	114.14	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
95	20241016	100732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8640	140	2	1.65	6285120030	725395	67.58	8550	8840	8500	11050	5950	8500	8664.75	1.62	0	-15734	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3389	-8640.00	2.98	12	1.85	-1.00	2897.00	14200	20231207	-39.15	4030	20231020	114.39	12350	-30.04	20240103	5480	57.66	20240708	14200	-39.15	20231207	4030	114.39	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
96	20241016	090734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8520	20	2	0.24	895146410	104666	9.75	8550	8600	8500	11050	5950	8500	8553.17	1.62	0	2534	8826	8662	8516	8352	8206	8590	8280	196	2550	500	5270	10	1	39229838	3342	-8520.00	2.94	12	0.27	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	5.84	N	094480	500	196 억		634213	N	N	5	N	00	N
97	20241015	160728	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8500	80	2	0.95	9020223940	1060834	110.12	8650	8680	8370	10940	5900	8420	8503.00	1.96	0	-134717	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3335	-8500.00	2.93	12	2.70	-1.00	2897.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	5480	55.11	20240708	14200	-40.14	20231207	4030	110.92	20231020	5.82	N	094480	500	196 억		769541	N	N	5	N	00	N
98	20241015	150736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8530	110	2	1.31	8522955280	1002382	104.05	8650	8680	8370	10940	5900	8420	8502.74	1.96	0	-134225	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3346	-8530.00	2.94	12	2.56	-1.00	2897.00	14200	20231207	-39.93	4030	20231020	111.66	12350	-30.93	20240103	5480	55.66	20240708	14200	-39.93	20231207	4030	111.66	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
99	20241015	140734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8470	50	2	0.59	7431187220	873120	90.64	8650	8680	8380	10940	5900	8420	8511.12	1.96	0	-121128	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3323	-8470.00	2.92	12	2.23	-1.00	2897.00	14200	20231207	-40.35	4030	20231020	110.17	12350	-31.42	20240103	5480	54.56	20240708	14200	-40.35	20231207	4030	110.17	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
100	20241015	130731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8490	70	2	0.83	6716186720	788748	81.88	8650	8680	8380	10940	5900	8420	8515.05	1.96	0	-106876	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3331	-8490.00	2.93	12	2.01	-1.00	2897.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4030	110.67	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
101	20241015	120733	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8440	20	2	0.24	5899161400	692076	71.84	8650	8680	8380	10940	5900	8420	8523.94	1.96	0	-71929	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3311	-8440.00	2.91	12	1.76	-1.00	2897.00	14200	20231207	-40.56	4030	20231020	109.43	12350	-31.66	20240103	5480	54.01	20240708	14200	-40.56	20231207	4030	109.43	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
102	20241015	110741	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8490	70	2	0.83	5272433840	617914	64.14	8650	8680	8380	10940	5900	8420	8532.72	1.96	0	-90230	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3331	-8490.00	2.93	12	1.58	-1.00	2897.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4030	110.67	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
103	20241015	100734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8390	-30	5	-0.36	4328434710	506447	52.57	8650	8680	8380	10940	5900	8420	8546.79	1.96	0	-101311	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3291	-8390.00	2.90	12	1.29	-1.00	2897.00	14200	20231207	-40.92	4030	20231020	108.19	12350	-32.06	20240103	5480	53.10	20240708	14200	-40.92	20231207	4030	108.19	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
104	20241015	090731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8520	100	2	1.19	2432687110	282685	29.34	8650	8680	8500	10940	5900	8420	8605.96	1.96	0	-104374	8733	8576	8263	8106	7793	8655	8185	196	2520	500	5220	10	1	39229838	3342	-8520.00	2.94	12	0.72	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	5.82	N	094480	500	196 억		769541	N	N	4	N	00	N
105	20241014	160714	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8420	530	2	6.72	7698809790	936942	163.44	7950	8420	7950	10250	5530	7890	8216.15	1.76	0	80247	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3303	-8420.00	2.91	12	2.39	-1.00	2897.00	14200	20231207	-40.70	4030	20231020	108.93	12350	-31.82	20240103	5480	53.65	20240708	14200	-40.70	20231207	4030	108.93	20231020	5.90	N	094480	500	196 억		688510	N	N	4	N	00	N
106	20241014	150724	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8350	460	2	5.83	6866950520	837749	146.14	7950	8400	7950	10250	5530	7890	8196.97	1.76	0	91990	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3276	-8350.00	2.88	12	2.14	-1.00	2897.00	14200	20231207	-41.20	4030	20231020	107.20	12350	-32.39	20240103	5480	52.37	20240708	14200	-41.20	20231207	4030	107.20	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
107	20241014	140723	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8270	380	2	4.82	5573536160	682392	119.04	7950	8300	7950	10250	5530	7890	8167.71	1.76	0	60092	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3244	-8270.00	2.85	12	1.74	-1.00	2897.00	14200	20231207	-41.76	4030	20231020	105.21	12350	-33.04	20240103	5480	50.91	20240708	14200	-41.76	20231207	4030	105.21	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
108	20241014	130722	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8280	390	2	4.94	4867939300	597027	104.15	7950	8290	7950	10250	5530	7890	8153.71	1.76	0	68480	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3248	-8280.00	2.86	12	1.52	-1.00	2897.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4030	105.46	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
109	20241014	120715	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8190	300	2	3.80	4135377750	508085	88.63	7950	8230	7950	10250	5530	7890	8139.23	1.76	0	50960	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3213	-8190.00	2.83	12	1.30	-1.00	2897.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	5480	49.45	20240708	14200	-42.32	20231207	4030	103.23	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
110	20241014	110716	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8170	280	2	3.55	3470134400	426948	74.48	7950	8220	7950	10250	5530	7890	8127.86	1.76	0	66898	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3205	-8170.00	2.82	12	1.09	-1.00	2897.00	14200	20231207	-42.46	4030	20231020	102.73	12350	-33.85	20240103	5480	49.09	20240708	14200	-42.46	20231207	4030	102.73	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
111	20241014	100716	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	230	2	2.92	2676428000	329662	57.51	7950	8220	7950	10250	5530	7890	8118.82	1.76	0	68334	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3185	-8120.00	2.80	12	0.84	-1.00	2897.00	14200	20231207	-42.82	4030	20231020	101.49	12350	-34.25	20240103	5480	48.18	20240708	14200	-42.82	20231207	4030	101.49	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
112	20241014	090719	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8120	230	2	2.92	736785960	91364	15.94	7950	8160	7950	10250	5530	7890	8064.61	1.76	0	26934	8230	8060	7930	7760	7630	8145	7845	196	2360	500	4890	10	1	39229838	3185	-8120.00	2.80	12	0.23	-1.00	2897.00	14200	20231207	-42.82	4030	20231020	101.49	12350	-34.25	20240103	5480	48.18	20240708	14200	-42.82	20231207	4030	101.49	20231020	5.90	N	094480	500	196 억		688510	N	N	0	N	00	N
113	20241011	160704	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7890	-10	5	-0.13	4465596370	563833	116.14	7830	8100	7800	10270	5530	7900	7920.14	1.90	0	-56095	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3095	-7890.00	2.72	12	1.44	-1.00	2897.00	14200	20231207	-44.44	4030	20231020	95.78	12350	-36.11	20240103	5480	43.98	20240708	14200	-44.44	20231207	4030	95.78	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
114	20241011	150716	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7860	-40	5	-0.51	4188746140	528768	108.92	7830	8100	7800	10270	5530	7900	7921.71	1.90	0	-43556	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3083	-7860.00	2.71	12	1.35	-1.00	2897.00	14200	20231207	-44.65	4030	20231020	95.04	12350	-36.36	20240103	5480	43.43	20240708	14200	-44.65	20231207	4030	95.04	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
115	20241011	140717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7910	10	2	0.13	3762224350	474473	97.73	7830	8100	7800	10270	5530	7900	7929.27	1.90	0	-47907	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3103	-7910.00	2.73	12	1.21	-1.00	2897.00	14200	20231207	-44.30	4030	20231020	96.28	12350	-35.95	20240103	5480	44.34	20240708	14200	-44.30	20231207	4030	96.28	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
116	20241011	130718	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7980	80	2	1.01	3301618210	416625	85.82	7830	8100	7800	10270	5530	7900	7924.68	1.90	0	-47485	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3131	-7980.00	2.75	12	1.06	-1.00	2897.00	14200	20231207	-43.80	4030	20231020	98.01	12350	-35.38	20240103	5480	45.62	20240708	14200	-43.80	20231207	4030	98.01	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
117	20241011	120713	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8020	120	2	1.52	2965468080	374453	77.13	7830	8100	7800	10270	5530	7900	7919.47	1.90	0	-54891	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3146	-8020.00	2.77	12	0.95	-1.00	2897.00	14200	20231207	-43.52	4030	20231020	99.01	12350	-35.06	20240103	5480	46.35	20240708	14200	-43.52	20231207	4030	99.01	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
118	20241011	110712	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7820	-80	5	-1.01	1162778500	147888	30.46	7830	7920	7810	10270	5530	7900	7862.56	1.90	0	-37264	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3068	-7820.00	2.70	12	0.38	-1.00	2897.00	14200	20231207	-44.93	4030	20231020	94.04	12350	-36.68	20240103	5480	42.70	20240708	14200	-44.93	20231207	4030	94.04	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
119	20241011	100720	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7880	-20	5	-0.25	743227430	94460	19.46	7830	7920	7830	10270	5530	7900	7868.17	1.90	0	-5992	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3091	-7880.00	2.72	12	0.24	-1.00	2897.00	14200	20231207	-44.51	4030	20231020	95.53	12350	-36.19	20240103	5480	43.80	20240708	14200	-44.51	20231207	4030	95.53	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
120	20241011	090717	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7910	10	2	0.13	141471900	17973	3.70	7830	7910	7830	10270	5530	7900	7871.36	1.90	0	2520	8160	8030	7940	7810	7720	8095	7875	196	2370	500	4890	10	1	39229838	3103	-7910.00	2.73	12	0.05	-1.00	2897.00	14200	20231207	-44.30	4030	20231020	96.28	12350	-35.95	20240103	5480	44.34	20240708	14200	-44.30	20231207	4030	96.28	20231020	5.67	N	094480	500	196 억		746520	N	N	0	N	00	N
121	20241010	160731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7900	-60	5	-0.75	3730764150	470928	48.25	7890	8070	7850	10340	5580	7960	7922.21	1.88	0	2239	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3099	-7900.00	2.73	12	1.20	-1.00	2897.00	14200	20231207	-44.37	4030	20231020	96.03	12350	-36.03	20240103	5480	44.16	20240708	14200	-44.37	20231207	4030	96.03	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
122	20241010	150744	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7860	-100	5	-1.26	3419765610	431497	44.21	7890	8070	7850	10340	5580	7960	7925.31	1.88	0	-4314	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3083	-7860.00	2.71	12	1.10	-1.00	2897.00	14200	20231207	-44.65	4030	20231020	95.04	12350	-36.36	20240103	5480	43.43	20240708	14200	-44.65	20231207	4030	95.04	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
123	20241010	140737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8030	70	2	0.88	2591905620	326904	33.49	7890	8070	7850	10340	5580	7960	7928.59	1.88	0	-16089	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3150	-8030.00	2.77	12	0.83	-1.00	2897.00	14200	20231207	-43.45	4030	20231020	99.26	12350	-34.98	20240103	5480	46.53	20240708	14200	-43.45	20231207	4030	99.26	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
124	20241010	130735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7930	-30	5	-0.38	2198142090	277604	28.44	7890	8070	7850	10340	5580	7960	7918.19	1.88	0	-16511	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3111	-7930.00	2.74	12	0.71	-1.00	2897.00	14200	20231207	-44.15	4030	20231020	96.77	12350	-35.79	20240103	5480	44.71	20240708	14200	-44.15	20231207	4030	96.77	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
125	20241010	120736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7970	10	2	0.13	1909438730	241097	24.70	7890	8070	7850	10340	5580	7960	7919.71	1.88	0	-25926	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3127	-7970.00	2.75	12	0.61	-1.00	2897.00	14200	20231207	-43.87	4030	20231020	97.77	12350	-35.47	20240103	5480	45.44	20240708	14200	-43.87	20231207	4030	97.77	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
126	20241010	110735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7960	0	3	0.00	1451778040	183777	18.83	7890	7990	7850	10340	5580	7960	7899.50	1.88	0	-16462	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3123	-7960.00	2.75	12	0.47	-1.00	2897.00	14200	20231207	-43.94	4030	20231020	97.52	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	4030	97.52	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
127	20241010	100734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7910	-50	5	-0.63	1110007150	140508	14.40	7890	7990	7850	10340	5580	7960	7899.73	1.88	0	-13157	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3103	-7910.00	2.73	12	0.36	-1.00	2897.00	14200	20231207	-44.30	4030	20231020	96.28	12350	-35.95	20240103	5480	44.34	20240708	14200	-44.30	20231207	4030	96.28	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
128	20241010	090737	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7910	-50	5	-0.63	259444660	32857	3.37	7890	7960	7860	10340	5580	7960	7895.15	1.88	0	-2223	8593	8276	8063	7746	7533	8170	7640	196	2380	500	4930	10	1	39229838	3103	-7910.00	2.73	12	0.08	-1.00	2897.00	14200	20231207	-44.30	4030	20231020	96.28	12350	-35.95	20240103	5480	44.34	20240708	14200	-44.30	20231207	4030	96.28	20231020	5.52	N	094480	500	196 억		737980	N	N	64	N	00	N
129	20241008	160730	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7960	-240	5	-2.93	7733117540	958946	123.22	8270	8380	7850	10660	5740	8200	8064.70	1.62	0	100790	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3123	-7960.00	2.75	12	2.44	-1.00	2897.00	14200	20231207	-43.94	4030	20231020	97.52	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	4030	97.52	20231020	5.45	N	094480	500	196 억		635457	N	N	64	N	00	N
130	20241008	150735	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8010	-190	5	-2.32	7294992650	903996	116.16	8270	8380	7850	10660	5740	8200	8069.72	1.62	0	86193	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3142	-8010.00	2.76	12	2.30	-1.00	2897.00	14200	20231207	-43.59	4030	20231020	98.76	12350	-35.14	20240103	5480	46.17	20240708	14200	-43.59	20231207	4030	98.76	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
131	20241008	140732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7990	-210	5	-2.56	6929225250	858241	110.28	8270	8380	7850	10660	5740	8200	8073.75	1.62	0	81669	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3134	-7990.00	2.76	12	2.19	-1.00	2897.00	14200	20231207	-43.73	4030	20231020	98.26	12350	-35.30	20240103	5480	45.80	20240708	14200	-43.73	20231207	4030	98.26	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
132	20241008	130731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7960	-240	5	-2.93	6676541970	826621	106.21	8270	8380	7850	10660	5740	8200	8076.91	1.62	0	71693	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3123	-7960.00	2.75	12	2.11	-1.00	2897.00	14200	20231207	-43.94	4030	20231020	97.52	12350	-35.55	20240103	5480	45.26	20240708	14200	-43.94	20231207	4030	97.52	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
133	20241008	120732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	7950	-250	5	-3.05	6415616640	793776	101.99	8270	8380	7850	10660	5740	8200	8082.40	1.62	0	77309	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3119	-7950.00	2.74	12	2.02	-1.00	2897.00	14200	20231207	-44.01	4030	20231020	97.27	12350	-35.63	20240103	5480	45.07	20240708	14200	-44.01	20231207	4030	97.27	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
134	20241008	110731	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8050	-150	5	-1.83	5032555740	619706	79.63	8270	8380	7950	10660	5740	8200	8120.88	1.62	0	59753	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3158	-8050.00	2.78	12	1.58	-1.00	2897.00	14200	20231207	-43.31	4030	20231020	99.75	12350	-34.82	20240103	5480	46.90	20240708	14200	-43.31	20231207	4030	99.75	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
135	20241008	100734	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8100	-100	5	-1.22	2959322610	361323	46.43	8270	8380	8080	10660	5740	8200	8190.24	1.62	0	38439	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3178	-8100.00	2.80	12	0.92	-1.00	2897.00	14200	20231207	-42.96	4030	20231020	100.99	12350	-34.41	20240103	5480	47.81	20240708	14200	-42.96	20231207	4030	100.99	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
136	20241008	090732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8280	80	2	0.98	881976000	106368	13.67	8270	8380	8260	10660	5740	8200	8291.74	1.62	0	-14588	8726	8462	8296	8032	7866	8380	7950	196	2460	500	5080	10	1	39229838	3248	-8280.00	2.86	12	0.27	-1.00	2897.00	14200	20231207	-41.69	4030	20231020	105.46	12350	-32.96	20240103	5480	51.09	20240708	14200	-41.69	20231207	4030	105.46	20231020	5.45	N	094480	500	196 억		635457	N	N	25	N	00	N
137	20241007	160736	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8200	-380	5	-4.43	4691546160	568131	96.83	8530	8560	8130	11150	6010	8580	8257.94	1.88	0	-104361	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3217	-8200.00	2.83	12	1.45	-1.00	2897.00	14200	20231207	-42.25	4030	20231020	103.47	12350	-33.60	20240103	5480	49.64	20240708	14200	-42.25	20231207	4030	103.47	20231020	5.49	N	094480	500	196 억		737000	N	N	25	N	00	N
138	20241007	150710	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8160	-420	5	-4.90	4319761490	522628	89.08	8530	8560	8140	11150	6010	8580	8265.39	1.88	0	-101351	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3201	-8160.00	2.82	12	1.33	-1.00	2897.00	14200	20231207	-42.54	4030	20231020	102.48	12350	-33.93	20240103	5480	48.91	20240708	14200	-42.54	20231207	4030	102.48	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
139	20241007	140739	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8190	-390	5	-4.55	3858284720	466145	79.45	8530	8560	8140	11150	6010	8580	8276.92	1.88	0	-92535	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3213	-8190.00	2.83	12	1.19	-1.00	2897.00	14200	20231207	-42.32	4030	20231020	103.23	12350	-33.68	20240103	5480	49.45	20240708	14200	-42.32	20231207	4030	103.23	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
140	20241007	130708	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8220	-360	5	-4.20	3588801400	433301	73.85	8530	8560	8140	11150	6010	8580	8282.38	1.88	0	-82571	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3225	-8220.00	2.84	12	1.10	-1.00	2897.00	14200	20231207	-42.11	4030	20231020	103.97	12350	-33.44	20240103	5480	50.00	20240708	14200	-42.11	20231207	4030	103.97	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
141	20241007	120743	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8200	-380	5	-4.43	3188463300	384366	65.51	8530	8560	8150	11150	6010	8580	8295.29	1.88	0	-66551	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3217	-8200.00	2.83	12	0.98	-1.00	2897.00	14200	20231207	-42.25	4030	20231020	103.47	12350	-33.60	20240103	5480	49.64	20240708	14200	-42.25	20231207	4030	103.47	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
142	20241007	110658	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8250	-330	5	-3.85	2467911420	296516	50.54	8530	8560	8220	11150	6010	8580	8322.92	1.88	0	-51642	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3236	-8250.00	2.85	12	0.76	-1.00	2897.00	14200	20231207	-41.90	4030	20231020	104.71	12350	-33.20	20240103	5480	50.55	20240708	14200	-41.90	20231207	4030	104.71	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
143	20241007	100659	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8260	-320	5	-3.73	1644707950	196713	33.53	8530	8560	8220	11150	6010	8580	8360.81	1.88	0	-23530	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3240	-8260.00	2.85	12	0.50	-1.00	2897.00	14200	20231207	-41.83	4030	20231020	104.96	12350	-33.12	20240103	5480	50.73	20240708	14200	-41.83	20231207	4030	104.96	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
144	20241007	090732	55	40.00	KOSDAQ		출판.매체	N	N	N	Y	40	N	8440	-140	5	-1.63	283442410	33447	5.70	8530	8560	8430	11150	6010	8580	8473.98	1.88	0	-14750	8873	8726	8553	8406	8233	8800	8480	196	2570	500	5310	10	1	39229838	3311	-8440.00	2.91	12	0.09	-1.00	2897.00	14200	20231207	-40.56	4030	20231020	109.43	12350	-31.66	20240103	5480	54.01	20240708	14200	-40.56	20231207	4030	109.43	20231020	5.49	N	094480	500	196 억		737000	N	N	17	N	00	N
145	20241004	160638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8580	140	2	1.66	4796717510	561901	95.83	8430	8700	8380	10970	5910	8440	8536.54	2.12	0	-95780	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3366	-8580.00	2.96	12	1.43	-1.00	2897.00	14200	20231207	-39.58	4030	20231020	112.90	12350	-30.53	20240103	5480	56.57	20240708	14200	-39.58	20231207	4030	112.90	20231020	5.47	N	094480	500	196 억		832565	N	N	17	N	00	N
146	20241004	150647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	50	2	0.59	4517144260	529124	90.24	8430	8700	8380	10970	5910	8440	8537.11	2.12	0	-93113	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3331	-8490.00	2.93	12	1.35	-1.00	2897.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4030	110.67	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
147	20241004	140647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	150	2	1.78	3724614860	436232	74.40	8430	8700	8380	10970	5910	8440	8538.26	2.12	0	-87890	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3370	-8590.00	2.97	12	1.11	-1.00	2897.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	5480	56.75	20240708	14200	-39.51	20231207	4030	113.15	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
148	20241004	130646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	80	2	0.95	1581203930	186323	31.78	8430	8580	8380	10970	5910	8440	8486.47	2.12	0	-35721	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3342	-8520.00	2.94	12	0.47	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
149	20241004	120644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8490	50	2	0.59	1263596980	149074	25.42	8430	8580	8380	10970	5910	8440	8476.42	2.12	0	-31034	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3331	-8490.00	2.93	12	0.38	-1.00	2897.00	14200	20231207	-40.21	4030	20231020	110.67	12350	-31.26	20240103	5480	54.93	20240708	14200	-40.21	20231207	4030	110.67	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
150	20241004	110640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8500	60	2	0.71	1135839210	134031	22.86	8430	8580	8380	10970	5910	8440	8474.57	2.12	0	-24333	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3335	-8500.00	2.93	12	0.34	-1.00	2897.00	14200	20231207	-40.14	4030	20231020	110.92	12350	-31.17	20240103	5480	55.11	20240708	14200	-40.14	20231207	4030	110.92	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
151	20241004	100641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	120	2	1.42	874033590	103338	17.62	8430	8580	8380	10970	5910	8440	8458.09	2.12	0	-15599	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3358	-8560.00	2.95	12	0.26	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4030	112.41	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
152	20241004	090640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8460	20	2	0.24	234387560	27709	4.73	8430	8560	8430	10970	5910	8440	8459.22	2.12	0	5271	8906	8672	8486	8252	8066	8580	8160	196	2530	500	5230	10	1	39229838	3319	-8460.00	2.92	12	0.07	-1.00	2897.00	14200	20231207	-40.42	4030	20231020	109.93	12350	-31.50	20240103	5480	54.38	20240708	14200	-40.42	20231207	4030	109.93	20231020	5.47	N	094480	500	196 억		832565	N	N	2	N	00	N
153	20241002	160637	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8440	-200	5	-2.31	4895808390	576542	71.54	8640	8720	8300	11230	6050	8640	8491.69	1.84	0	119139	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3311	-8440.00	2.91	12	1.47	-1.00	2897.00	14200	20231207	-40.56	4030	20231020	109.43	12350	-31.66	20240103	5480	54.01	20240708	14200	-40.56	20231207	4030	109.43	20231020	5.70	N	094480	500	196 억		722088	N	N	2	N	00	N
154	20241002	150648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8410	-230	5	-2.66	4512877720	531127	65.91	8640	8720	8300	11230	6050	8640	8496.78	1.84	0	104155	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3299	-8410.00	2.90	12	1.35	-1.00	2897.00	14200	20231207	-40.77	4030	20231020	108.68	12350	-31.90	20240103	5480	53.47	20240708	14200	-40.77	20231207	4030	108.68	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N
155	20241002	140646	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8520	-120	5	-1.39	3930616440	462289	57.37	8640	8720	8300	11230	6050	8640	8502.50	1.84	0	72919	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3342	-8520.00	2.94	12	1.18	-1.00	2897.00	14200	20231207	-40.00	4030	20231020	111.41	12350	-31.01	20240103	5480	55.47	20240708	14200	-40.00	20231207	4030	111.41	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N
156	20241002	130638	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8610	-30	5	-0.35	3384592760	398405	49.44	8640	8720	8300	11230	6050	8640	8495.34	1.84	0	66700	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3378	-8610.00	2.97	12	1.02	-1.00	2897.00	14200	20231207	-39.37	4030	20231020	113.65	12350	-30.28	20240103	5480	57.12	20240708	14200	-39.37	20231207	4030	113.65	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N
157	20241002	120636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8560	-80	5	-0.93	2961639660	349242	43.34	8640	8720	8300	11230	6050	8640	8480.17	1.84	0	56550	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3358	-8560.00	2.95	12	0.89	-1.00	2897.00	14200	20231207	-39.72	4030	20231020	112.41	12350	-30.69	20240103	5480	56.20	20240708	14200	-39.72	20231207	4030	112.41	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N
158	20241002	110629	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8590	-50	5	-0.58	2085936640	247810	30.75	8640	8640	8300	11230	6050	8640	8417.45	1.84	0	20918	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3370	-8590.00	2.97	12	0.63	-1.00	2897.00	14200	20231207	-39.51	4030	20231020	113.15	12350	-30.45	20240103	5480	56.75	20240708	14200	-39.51	20231207	4030	113.15	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N
159	20241002	100628	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8450	-190	5	-2.20	1674816930	199449	24.75	8640	8640	8300	11230	6050	8640	8397.17	1.84	0	24475	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3315	-8450.00	2.92	12	0.51	-1.00	2897.00	14200	20231207	-40.49	4030	20231020	109.68	12350	-31.58	20240103	5480	54.20	20240708	14200	-40.49	20231207	4030	109.68	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N
160	20241002	090627	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8380	-260	5	-3.01	705378680	83587	10.37	8640	8640	8330	11230	6050	8640	8438.76	1.84	0	19130	9206	8922	8766	8482	8326	8845	8405	196	2590	500	5350	10	1	39229838	3287	-8380.00	2.89	12	0.21	-1.00	2897.00	14200	20231207	-40.99	4030	20231020	107.94	12350	-32.15	20240103	5480	52.92	20240708	14200	-40.99	20231207	4030	107.94	20231020	5.70	N	094480	500	196 억		722088	N	N	46	N	00	N