KissMeData/050960/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	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	120	2	1.21	74148990	7413	94.83	9820	10120	9800	12890	6950	9920	10002.56	0.48	0	-169	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	678	12.15	0.80	12	0.11	826.00	12522.00	14200	20240325	-29.30	9100	20231024	10.33	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	9240	8.66	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
3	20241031	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	80	2	0.81	73134950	7312	93.54	9820	10120	9800	12890	6950	9920	10002.04	0.48	0	-132	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	675	12.11	0.80	12	0.11	826.00	12522.00	14200	20240325	-29.58	9100	20231024	9.89	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
4	20241031	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	80	2	0.81	57597980	5758	73.66	9820	10120	9800	12890	6950	9920	10003.12	0.48	0	-132	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	675	12.11	0.80	12	0.09	826.00	12522.00	14200	20240325	-29.58	9100	20231024	9.89	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
5	20241031	130558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	80	2	0.81	54947980	5493	70.27	9820	10120	9800	12890	6950	9920	10003.27	0.48	0	-167	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	675	12.11	0.80	12	0.08	826.00	12522.00	14200	20240325	-29.58	9100	20231024	9.89	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
6	20241031	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	80	2	0.81	52837980	5282	67.57	9820	10120	9800	12890	6950	9920	10003.40	0.48	0	-167	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	675	12.11	0.80	12	0.08	826.00	12522.00	14200	20240325	-29.58	9100	20231024	9.89	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
7	20241031	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	70	2	0.71	19908200	2005	25.65	9820	10000	9800	12890	6950	9920	9929.28	0.48	0	-276	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	674	12.09	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.65	9100	20231024	9.78	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9240	8.12	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
8	20241031	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-20	5	-0.20	6260040	636	8.14	9820	9900	9800	12890	6950	9920	9842.83	0.48	0	-120	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	668	11.99	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.28	9100	20231024	8.79	14200	-30.28	20240325	9240	7.14	20240805	14200	-30.28	20240325	9240	7.14	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
9	20241031	090557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-120	5	-1.21	972080	99	1.27	9820	9830	9800	12890	6950	9920	9818.99	0.48	0	-57	10106	10012	9926	9832	9746	9970	9790	34	2970	500	6940	10	1	6751000	662	11.86	0.78	12	0.00	826.00	12522.00	14200	20240325	-30.99	9100	20231024	7.69	14200	-30.99	20240325	9240	6.06	20240805	14200	-30.99	20240325	9240	6.06	20240805	1.25	N	050960	500	33 억		32732	N	N	0	N	00	N
10	20241030	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	0	3	0.00	76886660	7766	110.47	9940	10020	9840	12890	6950	9920	9900.42	0.51	0	-1567	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	670	12.01	0.79	12	0.12	826.00	12522.00	14200	20240325	-30.14	9100	20231024	9.01	14200	-30.14	20240325	9240	7.36	20240805	14200	-30.14	20240325	9240	7.36	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
11	20241030	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-80	5	-0.81	67557210	6818	96.98	9940	10020	9840	12890	6950	9920	9908.66	0.51	0	-1564	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	664	11.91	0.79	12	0.10	826.00	12522.00	14200	20240325	-30.70	9100	20231024	8.13	14200	-30.70	20240325	9240	6.49	20240805	14200	-30.70	20240325	9240	6.49	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
12	20241030	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-30	5	-0.30	25602460	2568	36.53	9940	10020	9890	12890	6950	9920	9969.81	0.51	0	-1518	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	668	11.97	0.79	12	0.04	826.00	12522.00	14200	20240325	-30.35	9100	20231024	8.68	14200	-30.35	20240325	9240	7.03	20240805	14200	-30.35	20240325	9240	7.03	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
13	20241030	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-10	5	-0.10	22209830	2225	31.65	9940	10020	9910	12890	6950	9920	9981.95	0.51	0	-1497	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	669	12.00	0.79	12	0.03	826.00	12522.00	14200	20240325	-30.21	9100	20231024	8.90	14200	-30.21	20240325	9240	7.25	20240805	14200	-30.21	20240325	9240	7.25	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
14	20241030	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	30	2	0.30	19405200	1942	27.62	9940	10020	9910	12890	6950	9920	9992.38	0.51	0	-1219	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	672	12.05	0.79	12	0.03	826.00	12522.00	14200	20240325	-29.93	9100	20231024	9.34	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9240	7.68	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
15	20241030	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	50	2	0.50	18364290	1837	26.13	9940	10020	9910	12890	6950	9920	9996.89	0.51	0	-1217	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	673	12.07	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.79	9100	20231024	9.56	14200	-29.79	20240325	9240	7.90	20240805	14200	-29.79	20240325	9240	7.90	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
16	20241030	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-10	5	-0.10	18085980	1809	25.73	9940	10020	9910	12890	6950	9920	9997.78	0.51	0	-1204	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	669	12.00	0.79	12	0.03	826.00	12522.00	14200	20240325	-30.21	9100	20231024	8.90	14200	-30.21	20240325	9240	7.25	20240805	14200	-30.21	20240325	9240	7.25	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
17	20241030	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	0	3	0.00	506700	51	0.73	9940	9940	9920	12890	6950	9920	9935.29	0.51	0	-51	10053	9986	9933	9866	9813	10020	9900	34	2970	500	6940	10	1	6751000	670	12.01	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.14	9100	20231024	9.01	14200	-30.14	20240325	9240	7.36	20240805	14200	-30.14	20240325	9240	7.36	20240805	1.25	N	050960	500	33 억		34299	N	N	0	N	00	N
18	20241029	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-80	5	-0.80	69864780	7030	556.17	9910	10000	9880	13000	7000	10000	9938.09	0.51	0	-167	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	670	12.01	0.79	12	0.10	826.00	12522.00	14200	20240325	-30.14	8930	20231020	11.09	14200	-30.14	20240325	9240	7.36	20240805	14200	-30.14	20240325	9240	7.36	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
19	20241029	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-80	5	-0.80	65598890	6600	522.15	9910	10000	9880	13000	7000	10000	9939.23	0.51	0	-165	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	670	12.01	0.79	12	0.10	826.00	12522.00	14200	20240325	-30.14	8930	20231020	11.09	14200	-30.14	20240325	9240	7.36	20240805	14200	-30.14	20240325	9240	7.36	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
20	20241029	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-70	5	-0.70	4277240	429	33.94	9910	10000	9880	13000	7000	10000	9970.26	0.51	0	-165	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	670	12.02	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	9240	7.47	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
21	20241029	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-20	5	-0.20	3104060	311	24.60	9910	10000	9880	13000	7000	10000	9980.90	0.51	0	-162	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	674	12.08	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.72	8930	20231020	11.76	14200	-29.72	20240325	9240	8.01	20240805	14200	-29.72	20240325	9240	8.01	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
22	20241029	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	3074120	308	24.37	9910	10000	9880	13000	7000	10000	9980.91	0.51	0	-159	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9240	8.12	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
23	20241029	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	1085950	109	8.62	9910	10000	9880	13000	7000	10000	9962.84	0.51	0	-36	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9240	8.12	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
24	20241029	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	877420	88	6.96	9910	10000	9910	13000	7000	10000	9970.68	0.51	0	-33	10180	10090	9960	9870	9740	10135	9915	34	3000	500	7000	10	1	6751000	675	12.11	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		34466	N	N	0	N	00	N
25	20241028	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	50	2	0.50	12505260	1264	139.36	9950	10050	9830	12930	6970	9950	9893.40	0.51	0	-4	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	675	12.11	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
26	20241028	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	50	2	0.50	11207050	1133	124.92	9950	10050	9830	12930	6970	9950	9891.48	0.51	0	91	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	675	12.11	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9240	8.23	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
27	20241028	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	100	2	1.01	9604290	971	107.06	9950	10050	9830	12930	6970	9950	9891.13	0.51	0	-1	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	678	12.17	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	9240	8.77	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
28	20241028	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-70	5	-0.70	9070480	917	101.10	9950	10050	9830	12930	6970	9950	9891.47	0.51	0	-2	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	667	11.96	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.42	8930	20231020	10.64	14200	-30.42	20240325	9240	6.93	20240805	14200	-30.42	20240325	9240	6.93	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
29	20241028	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	100	2	1.01	8230140	832	91.73	9950	10050	9830	12930	6970	9950	9892.00	0.51	0	-2	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	678	12.17	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.23	8930	20231020	12.54	14200	-29.23	20240325	9240	8.77	20240805	14200	-29.23	20240325	9240	8.77	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
30	20241028	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-80	5	-0.80	7991440	808	89.08	9950	9950	9830	12930	6970	9950	9890.40	0.51	0	3	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	666	11.95	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	9240	6.82	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
31	20241028	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-70	5	-0.70	4076480	413	45.53	9950	9950	9830	12930	6970	9950	9870.41	0.51	0	10	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	667	11.96	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.42	8930	20231020	10.64	14200	-30.42	20240325	9240	6.93	20240805	14200	-30.42	20240325	9240	6.93	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
32	20241028	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-10	5	-0.10	716280	72	7.94	9950	9950	9940	12930	6970	9950	9948.33	0.51	0	-10	10076	10012	9956	9892	9836	10045	9925	34	2980	500	6960	10	1	6751000	671	12.03	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.00	8930	20231020	11.31	14200	-30.00	20240325	9240	7.58	20240805	14200	-30.00	20240325	9240	7.58	20240805	1.25	N	050960	500	33 억		34470	N	N	0	N	00	N
33	20241025	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-40	5	-0.40	8865850	890	206.02	9900	10020	9900	12980	7000	9990	9961.63	0.51	0	-81	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
34	20241025	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-40	5	-0.40	7504010	753	174.31	9900	10020	9900	12980	7000	9990	9965.48	0.51	0	-104	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
35	20241025	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-40	5	-0.40	7474160	750	173.61	9900	10020	9900	12980	7000	9990	9965.55	0.51	0	-104	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
36	20241025	130542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	30	2	0.30	4697590	471	109.03	9900	10020	9900	12980	7000	9990	9973.65	0.51	0	-129	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	676	12.13	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	9100	10.11	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
37	20241025	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	30	2	0.30	4697590	471	109.03	9900	10020	9900	12980	7000	9990	9973.65	0.51	0	-129	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	676	12.13	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	9100	10.11	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
38	20241025	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	30	2	0.30	4487830	450	104.17	9900	10020	9900	12980	7000	9990	9972.96	0.51	0	-127	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	676	12.13	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	9100	10.11	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
39	20241025	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-10	5	-0.10	3136060	315	72.92	9900	9980	9900	12980	7000	9990	9955.75	0.51	0	-111	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	674	12.08	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.72	8930	20231020	11.76	14200	-29.72	20240325	9240	8.01	20240805	14200	-29.72	20240325	9100	9.67	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
40	20241025	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-90	5	-0.90	19800	2	0.46	9900	9900	9900	12980	7000	9990	9900.00	0.51	0	0	10056	10022	9976	9942	9896	10040	9960	34	2990	500	6990	10	1	6751000	668	11.99	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.28	8930	20231020	10.86	14200	-30.28	20240325	9240	7.14	20240805	14200	-30.28	20240325	9100	8.79	20231027	1.25	N	050960	500	33 억		34601	N	N	0	N	00	N
41	20241024	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	4296530	432	28.88	9930	10010	9930	13000	7000	10000	9945.67	0.51	0	-43	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9100	9.78	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
42	20241024	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-70	5	-0.70	4286540	431	28.81	9930	10010	9930	13000	7000	10000	9945.57	0.51	0	-43	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	670	12.02	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	9100	9.12	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
43	20241024	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	3799970	382	25.53	9930	10010	9930	13000	7000	10000	9947.57	0.51	0	-49	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9100	9.78	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
44	20241024	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-70	5	-0.70	3670620	369	24.67	9930	10010	9930	13000	7000	10000	9947.48	0.51	0	-51	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	670	12.02	0.79	12	0.01	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	9100	9.12	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
45	20241024	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	1186420	119	7.95	9930	10010	9930	13000	7000	10000	9969.92	0.51	0	-68	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9100	9.78	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
46	20241024	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	1186420	119	7.95	9930	10010	9930	13000	7000	10000	9969.92	0.51	0	-68	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9100	9.78	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
47	20241024	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-60	5	-0.60	457230	46	3.07	9930	9940	9930	13000	7000	10000	9939.78	0.51	0	0	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	671	12.03	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.00	8930	20231020	11.31	14200	-30.00	20240325	9240	7.58	20240805	14200	-30.00	20240325	9100	9.23	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
48	20241024	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-70	5	-0.70	9930	1	0.07	9930	9930	9930	13000	7000	10000	9930.00	0.51	0	0	10273	10136	10003	9866	9733	10205	9935	34	3000	500	7000	10	1	6751000	670	12.02	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	9100	9.12	20231024	1.26	N	050960	500	33 억		34670	N	N	0	N	00	N
49	20241023	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	30	2	0.30	14894680	1496	10.37	9870	10140	9870	12960	6980	9970	9956.34	0.51	0	141	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	675	12.11	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	9100	9.89	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
50	20241023	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	-10	5	-0.10	9855880	990	6.86	9870	10140	9870	12960	6980	9970	9955.43	0.51	0	167	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	672	12.06	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.86	8930	20231020	11.53	14200	-29.86	20240325	9240	7.79	20240805	14200	-29.86	20240325	9100	9.45	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
51	20241023	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-20	5	-0.20	9507280	955	6.62	9870	10140	9870	12960	6980	9970	9955.27	0.51	0	167	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
52	20241023	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-20	5	-0.20	8532180	857	5.94	9870	10140	9870	12960	6980	9970	9955.87	0.51	0	127	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
53	20241023	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-20	5	-0.20	8333180	837	5.80	9870	10140	9870	12960	6980	9970	9956.01	0.51	0	115	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
54	20241023	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-20	5	-0.20	6591000	662	4.59	9870	10140	9870	12960	6980	9970	9956.19	0.51	0	16	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
55	20241023	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-20	5	-0.20	4491550	451	3.13	9870	10140	9870	12960	6980	9970	9959.09	0.51	0	16	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	672	12.05	0.79	12	0.01	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
56	20241023	090536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-100	5	-1.00	227010	23	0.16	9870	9870	9870	12960	6980	9970	9870.00	0.51	0	17	10283	10126	9963	9806	9643	10205	9885	34	2990	500	6970	10	1	6751000	666	11.95	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.49	8930	20231020	10.53	14200	-30.49	20240325	9240	6.82	20240805	14200	-30.49	20240325	9100	8.46	20231024	1.25	N	050960	500	33 억		34654	N	N	0	N	00	N
57	20241022	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	60	2	0.61	143294900	14429	44.04	9910	10120	9800	12880	6940	9910	9931.02	0.56	0	-2287	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	673	12.07	0.80	12	0.21	826.00	12522.00	14200	20240325	-29.79	8930	20231020	11.65	14200	-29.79	20240325	9240	7.90	20240805	14200	-29.79	20240325	9100	9.56	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
58	20241022	150535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	60	2	0.61	136649430	13761	42.00	9910	10120	9800	12880	6940	9910	9930.20	0.56	0	-2284	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	673	12.07	0.80	12	0.20	826.00	12522.00	14200	20240325	-29.79	8930	20231020	11.65	14200	-29.79	20240325	9240	7.90	20240805	14200	-29.79	20240325	9100	9.56	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
59	20241022	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9960	50	2	0.50	133176820	13412	40.94	9910	10120	9800	12880	6940	9910	9929.68	0.56	0	-2514	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	672	12.06	0.80	12	0.20	826.00	12522.00	14200	20240325	-29.86	8930	20231020	11.53	14200	-29.86	20240325	9240	7.79	20240805	14200	-29.86	20240325	9100	9.45	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
60	20241022	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-10	5	-0.10	62409590	6332	19.33	9910	10030	9800	12880	6940	9910	9856.22	0.56	0	-2958	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	668	11.99	0.79	12	0.09	826.00	12522.00	14200	20240325	-30.28	8930	20231020	10.86	14200	-30.28	20240325	9240	7.14	20240805	14200	-30.28	20240325	9100	8.79	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
61	20241022	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-30	5	-0.30	60935230	6183	18.87	9910	10030	9800	12880	6940	9910	9855.29	0.56	0	-2994	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	667	11.96	0.79	12	0.09	826.00	12522.00	14200	20240325	-30.42	8930	20231020	10.64	14200	-30.42	20240325	9240	6.93	20240805	14200	-30.42	20240325	9100	8.57	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
62	20241022	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-30	5	-0.30	60935230	6183	18.87	9910	10030	9800	12880	6940	9910	9855.29	0.56	0	-2994	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	667	11.96	0.79	12	0.09	826.00	12522.00	14200	20240325	-30.42	8930	20231020	10.64	14200	-30.42	20240325	9240	6.93	20240805	14200	-30.42	20240325	9100	8.57	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
63	20241022	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-60	5	-0.61	50318840	5110	15.60	9910	10030	9800	12880	6940	9910	9847.13	0.56	0	-2251	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	665	11.92	0.79	12	0.08	826.00	12522.00	14200	20240325	-30.63	8930	20231020	10.30	14200	-30.63	20240325	9240	6.60	20240805	14200	-30.63	20240325	9100	8.24	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
64	20241022	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	10	2	0.10	786890	79	0.24	9910	10030	9910	12880	6940	9910	9960.63	0.56	0	1	10230	10070	9890	9730	9550	9980	9640	34	2970	500	6930	10	1	6751000	670	12.01	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.14	8930	20231020	11.09	14200	-30.14	20240325	9240	7.36	20240805	14200	-30.14	20240325	9100	9.01	20231024	1.24	N	050960	500	33 억		37520	N	N	0	N	00	N
65	20241021	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-90	5	-0.90	322375740	32762	166.22	9980	10050	9710	13000	7000	10000	9839.93	0.50	0	3947	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	669	12.00	0.79	12	0.49	826.00	12522.00	14200	20240325	-30.21	8930	20231020	10.97	14200	-30.21	20240325	9240	7.25	20240805	14200	-30.21	20240325	9100	8.90	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
66	20241021	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-70	5	-0.70	317083800	32228	163.51	9980	10050	9710	13000	7000	10000	9838.77	0.50	0	4281	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	670	12.02	0.79	12	0.48	826.00	12522.00	14200	20240325	-30.07	8930	20231020	11.20	14200	-30.07	20240325	9240	7.47	20240805	14200	-30.07	20240325	9100	9.12	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
67	20241021	140532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-50	5	-0.50	315098200	32028	162.50	9980	10050	9710	13000	7000	10000	9838.21	0.50	0	4313	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	672	12.05	0.79	12	0.47	826.00	12522.00	14200	20240325	-29.93	8930	20231020	11.42	14200	-29.93	20240325	9240	7.68	20240805	14200	-29.93	20240325	9100	9.34	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
68	20241021	130530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-120	5	-1.20	312516780	31768	161.18	9980	10050	9710	13000	7000	10000	9837.47	0.50	0	4367	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	667	11.96	0.79	12	0.47	826.00	12522.00	14200	20240325	-30.42	8930	20231020	10.64	14200	-30.42	20240325	9240	6.93	20240805	14200	-30.42	20240325	9100	8.57	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
69	20241021	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-90	5	-0.90	200084640	20376	103.38	9980	10050	9710	13000	7000	10000	9819.62	0.50	0	4596	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	669	12.00	0.79	12	0.30	826.00	12522.00	14200	20240325	-30.21	8930	20231020	10.97	14200	-30.21	20240325	9240	7.25	20240805	14200	-30.21	20240325	9100	8.90	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
70	20241021	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-140	5	-1.40	183274810	18672	94.73	9980	10050	9710	13000	7000	10000	9815.49	0.50	0	4563	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	666	11.94	0.79	12	0.28	826.00	12522.00	14200	20240325	-30.56	8930	20231020	10.41	14200	-30.56	20240325	9240	6.71	20240805	14200	-30.56	20240325	9100	8.35	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
71	20241021	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-200	5	-2.00	146122400	14904	75.62	9980	10050	9710	13000	7000	10000	9804.24	0.50	0	4194	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	662	11.86	0.78	12	0.22	826.00	12522.00	14200	20240325	-30.99	8930	20231020	9.74	14200	-30.99	20240325	9240	6.06	20240805	14200	-30.99	20240325	9100	7.69	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
72	20241021	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	179180	18	0.09	9980	9990	9900	13000	7000	10000	9954.44	0.50	0	6	10173	10086	9983	9896	9793	10035	9845	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	9100	9.78	20231024	1.25	N	050960	500	33 억		33527	N	N	0	N	00	N
73	20241018	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-140	5	-1.38	196773060	19710	607.40	10020	10070	9880	13180	7100	10140	9983.41	0.50	0	-329	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	675	12.11	0.80	12	0.29	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	8930	11.98	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
74	20241018	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-140	5	-1.38	191124260	19145	589.98	10020	10070	9880	13180	7100	10140	9982.99	0.50	0	-122	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	675	12.11	0.80	12	0.28	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	8930	11.98	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
75	20241018	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-120	5	-1.18	86050370	8598	264.96	10020	10070	9980	13180	7100	10140	10008.18	0.50	0	-105	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	676	12.13	0.80	12	0.13	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	8930	12.21	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
76	20241018	130531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-100	5	-0.99	84224750	8416	259.35	10020	10070	9980	13180	7100	10140	10007.69	0.50	0	-70	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	678	12.15	0.80	12	0.12	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
77	20241018	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-100	5	-0.99	76229580	7617	234.73	10020	10070	9980	13180	7100	10140	10007.82	0.50	0	13	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	678	12.15	0.80	12	0.11	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
78	20241018	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-140	5	-1.38	65290370	6524	201.05	10020	10070	9980	13180	7100	10140	10007.72	0.50	0	112	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	675	12.11	0.80	12	0.10	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	8930	11.98	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
79	20241018	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-140	5	-1.38	53763840	5371	165.52	10020	10070	9980	13180	7100	10140	10010.02	0.50	0	-6	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	675	12.11	0.80	12	0.08	826.00	12522.00	14200	20240325	-29.58	8930	20231020	11.98	14200	-29.58	20240325	9240	8.23	20240805	14200	-29.58	20240325	8930	11.98	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
80	20241018	090531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-120	5	-1.18	230460	23	0.71	10020	10020	10020	13180	7100	10140	10020.00	0.50	0	-3	10273	10206	10133	10066	9993	10170	10030	34	3040	500	7090	10	1	6751000	676	12.13	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	8930	12.21	20231020	1.25	N	050960	500	33 억		33476	N	N	0	N	00	N
81	20241017	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-10	5	-0.10	32732300	3245	98.39	10150	10200	10060	13190	7110	10150	10087.00	0.50	0	8	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	685	12.28	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
82	20241017	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-80	5	-0.79	25120970	2489	75.47	10150	10200	10060	13190	7110	10150	10092.80	0.50	0	8	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	680	12.19	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
83	20241017	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-80	5	-0.79	23610460	2339	70.92	10150	10200	10060	13190	7110	10150	10094.25	0.50	0	8	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	680	12.19	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
84	20241017	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-60	5	-0.59	16827650	1665	50.49	10150	10200	10090	13190	7110	10150	10106.70	0.50	0	8	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	681	12.22	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.94	8930	20231020	12.99	14200	-28.94	20240325	9240	9.20	20240805	14200	-28.94	20240325	8930	12.99	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
85	20241017	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-60	5	-0.59	10894730	1077	32.66	10150	10200	10090	13190	7110	10150	10115.81	0.50	0	8	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	681	12.22	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.94	8930	20231020	12.99	14200	-28.94	20240325	9240	9.20	20240805	14200	-28.94	20240325	8930	12.99	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
86	20241017	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-10	5	-0.10	9632890	952	28.87	10150	10200	10090	13190	7110	10150	10118.58	0.50	0	8	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	685	12.28	0.81	12	0.01	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
87	20241017	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-50	5	-0.49	3306310	326	9.88	10150	10200	10100	13190	7110	10150	10142.06	0.50	0	17	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	682	12.23	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
88	20241017	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	50	2	0.49	2111260	208	6.31	10150	10200	10150	13190	7110	10150	10150.29	0.50	0	1	10256	10202	10136	10082	10016	10230	10110	34	3040	500	7100	10	1	6751000	689	12.35	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.17	8930	20231020	14.22	14200	-28.17	20240325	9240	10.39	20240805	14200	-28.17	20240325	8930	14.22	20231020	1.25	N	050960	500	33 억		33468	N	N	0	N	00	N
89	20241016	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-10	5	-0.10	33431860	3298	47.65	10140	10190	10070	13200	7120	10160	10137.01	0.49	0	29	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	685	12.29	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
90	20241016	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	0	3	0.00	32416860	3198	46.21	10140	10190	10070	13200	7120	10160	10136.60	0.49	0	29	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	686	12.30	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
91	20241016	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	30	2	0.30	32406700	3197	46.19	10140	10190	10070	13200	7120	10160	10136.60	0.49	0	29	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	688	12.34	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.24	8930	20231020	14.11	14200	-28.24	20240325	9240	10.28	20240805	14200	-28.24	20240325	8930	14.11	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
92	20241016	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-10	5	-0.10	26217770	2588	37.39	10140	10150	10070	13200	7120	10160	10130.51	0.49	0	29	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	685	12.29	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
93	20241016	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-30	5	-0.30	16476870	1627	23.51	10140	10140	10070	13200	7120	10160	10127.15	0.49	0	-5	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	684	12.26	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.66	8930	20231020	13.44	14200	-28.66	20240325	9240	9.63	20240805	14200	-28.66	20240325	8930	13.44	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
94	20241016	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-20	5	-0.20	13715940	1354	19.56	10140	10140	10070	13200	7120	10160	10129.94	0.49	0	-137	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	685	12.28	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
95	20241016	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-20	5	-0.20	13584220	1341	19.38	10140	10140	10070	13200	7120	10160	10129.92	0.49	0	-139	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	685	12.28	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
96	20241016	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-20	5	-0.20	10140	1	0.01	10140	10140	10140	13200	7120	10160	10140.00	0.49	0	0	10426	10292	10166	10032	9906	10360	10100	34	3040	500	7110	10	1	6751000	685	12.28	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.24	N	050960	500	33 억		33417	N	N	0	N	00	N
97	20241015	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	90	2	0.89	70365470	6921	273.88	10080	10300	10040	13090	7050	10070	10166.95	0.50	0	174	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	686	12.30	0.81	12	0.10	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
98	20241015	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	110	2	1.09	63302980	6227	246.42	10080	10300	10040	13090	7050	10070	10165.89	0.50	0	175	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	687	12.32	0.81	12	0.09	826.00	12522.00	14200	20240325	-28.31	8930	20231020	14.00	14200	-28.31	20240325	9240	10.17	20240805	14200	-28.31	20240325	8930	14.00	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
99	20241015	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	90	2	0.89	14623070	1445	57.18	10080	10300	10040	13090	7050	10070	10119.77	0.50	0	96	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	686	12.30	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
100	20241015	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	10	2	0.10	13813940	1365	54.02	10080	10300	10040	13090	7050	10070	10120.10	0.50	0	80	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	681	12.20	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
101	20241015	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	40	2	0.40	12239990	1209	47.84	10080	10300	10040	13090	7050	10070	10124.06	0.50	0	35	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	683	12.24	0.81	12	0.02	826.00	12522.00	14200	20240325	-28.80	8930	20231020	13.21	14200	-28.80	20240325	9240	9.42	20240805	14200	-28.80	20240325	8930	13.21	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
102	20241015	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	0	3	0.00	10915650	1078	42.66	10080	10300	10040	13090	7050	10070	10125.83	0.50	0	-71	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	680	12.19	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
103	20241015	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	70	2	0.70	5905430	581	22.99	10080	10300	10040	13090	7050	10070	10164.25	0.50	0	-252	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	685	12.28	0.81	12	0.01	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
104	20241015	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	30	2	0.30	40260	4	0.16	10080	10100	10040	13090	7050	10070	10065.00	0.50	0	0	10236	10152	10086	10002	9936	10195	10045	34	3020	500	7040	10	1	6751000	682	12.23	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.25	N	050960	500	33 억		33498	N	N	0	N	00	N
105	20241014	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	0	3	0.00	25436220	2527	78.87	10020	10170	10020	13090	7050	10070	10065.78	0.50	0	-4	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	680	12.19	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
106	20241014	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	70	2	0.70	24922580	2476	77.28	10020	10170	10020	13090	7050	10070	10065.66	0.50	0	-1	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	685	12.28	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
107	20241014	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-10	5	-0.10	19776290	1965	61.33	10020	10170	10020	13090	7050	10070	10064.27	0.50	0	-2	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	679	12.18	0.80	12	0.03	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
108	20241014	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-10	5	-0.10	13739290	1365	42.60	10020	10170	10020	13090	7050	10070	10065.41	0.50	0	-2	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	679	12.18	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
109	20241014	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-10	5	-0.10	10972790	1090	34.02	10020	10170	10020	13090	7050	10070	10066.78	0.50	0	-2	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	679	12.18	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
110	20241014	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	0	3	0.00	8539490	848	26.47	10020	10170	10020	13090	7050	10070	10070.15	0.50	0	-5	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	680	12.19	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
111	20241014	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	0	3	0.00	6515570	647	20.19	10020	10170	10020	13090	7050	10070	10070.43	0.50	0	-4	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	680	12.19	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
112	20241014	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-50	5	-0.50	220440	22	0.69	10020	10020	10020	13090	7050	10070	10020.00	0.50	0	-3	10410	10240	10130	9960	9850	10325	10045	34	3020	500	7040	10	1	6751000	676	12.13	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	8930	12.21	20231020	1.25	N	050960	500	33 억		33504	N	N	0	N	00	N
113	20241011	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-10	5	-0.10	32308600	3204	83.24	10020	10300	10020	13100	7060	10080	10083.83	0.50	0	-42	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	680	12.19	0.80	12	0.05	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
114	20241011	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	20	2	0.20	28806330	2856	74.20	10020	10300	10020	13100	7060	10080	10086.25	0.50	0	228	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	682	12.23	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
115	20241011	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-20	5	-0.20	12984430	1289	33.49	10020	10300	10020	13100	7060	10080	10073.26	0.50	0	251	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	679	12.18	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
116	20241011	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	0	3	0.00	9598940	953	24.76	10020	10300	10020	13100	7060	10080	10072.34	0.50	0	275	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	681	12.20	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
117	20241011	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-20	5	-0.20	9498140	943	24.50	10020	10300	10020	13100	7060	10080	10072.26	0.50	0	275	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	679	12.18	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
118	20241011	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	130	2	1.29	2480150	246	6.39	10020	10300	10020	13100	7060	10080	10081.91	0.50	0	21	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	689	12.36	0.82	12	0.00	826.00	12522.00	14200	20240325	-28.10	8930	20231020	14.33	14200	-28.10	20240325	9240	10.50	20240805	14200	-28.10	20240325	8930	14.33	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
119	20241011	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	200	2	1.98	215500	21	0.55	10020	10300	10020	13100	7060	10080	10261.90	0.50	0	-10	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	694	12.45	0.82	12	0.00	826.00	12522.00	14200	20240325	-27.61	8930	20231020	15.12	14200	-27.61	20240325	9240	11.26	20240805	14200	-27.61	20240325	8930	15.12	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
120	20241011	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	10	2	0.10	20110	2	0.05	10020	10090	10020	13100	7060	10080	10055.00	0.50	0	1	10160	10120	10080	10040	10000	10100	10020	34	3020	500	7050	10	1	6751000	681	12.22	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.94	8930	20231020	12.99	14200	-28.94	20240325	9240	9.20	20240805	14200	-28.94	20240325	8930	12.99	20231020	1.26	N	050960	500	33 억		33499	N	N	0	N	00	N
121	20241010	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-30	5	-0.30	28703560	2854	51.29	10110	10120	10040	13140	7080	10110	10057.30	0.50	0	-28	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	681	12.20	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
122	20241010	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-70	5	-0.69	28241200	2808	50.47	10110	10120	10040	13140	7080	10110	10057.41	0.50	0	-28	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	678	12.15	0.80	12	0.04	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
123	20241010	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-50	5	-0.49	15342250	1525	27.41	10110	10120	10040	13140	7080	10110	10060.49	0.50	0	-28	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	679	12.18	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
124	20241010	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-40	5	-0.40	14002830	1392	25.02	10110	10120	10040	13140	7080	10110	10059.50	0.50	0	-11	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	680	12.19	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
125	20241010	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-40	5	-0.40	12401700	1233	22.16	10110	10120	10040	13140	7080	10110	10058.15	0.50	0	21	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	680	12.19	0.80	12	0.02	826.00	12522.00	14200	20240325	-29.08	8930	20231020	12.77	14200	-29.08	20240325	9240	8.98	20240805	14200	-29.08	20240325	8930	12.77	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
126	20241010	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-20	5	-0.20	8635430	859	15.44	10110	10120	10040	13140	7080	10110	10052.89	0.50	0	21	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	681	12.22	0.81	12	0.01	826.00	12522.00	14200	20240325	-28.94	8930	20231020	12.99	14200	-28.94	20240325	9240	9.20	20240805	14200	-28.94	20240325	8930	12.99	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
127	20241010	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-70	5	-0.69	3288180	327	5.88	10110	10120	10040	13140	7080	10110	10055.60	0.50	0	37	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	678	12.15	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
128	20241010	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	0	3	0.00	0	0	0.00	0	0	0	13140	7080	10110	0.00	0.50	0	0	10290	10200	10060	9970	9830	10225	9995	34	3030	500	7070	10	1	6751000	683	12.24	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.80	8930	20231020	13.21	14200	-28.80	20240325	9240	9.42	20240805	14200	-28.80	20240325	8930	13.21	20231020	1.27	N	050960	500	33 억		33478	N	N	0	N	00	N
129	20241008	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	0	3	0.00	56241080	5564	79.41	10110	10150	9920	13140	7080	10110	10108.03	0.50	0	-334	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	683	12.24	0.81	12	0.08	826.00	12522.00	14200	20240325	-28.80	8930	20231020	13.21	14200	-28.80	20240325	9240	9.42	20240805	14200	-28.80	20240325	8930	13.21	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
130	20241008	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	10	2	0.10	47874250	4737	67.60	10110	10150	9920	13140	7080	10110	10106.45	0.50	0	-277	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	683	12.25	0.81	12	0.07	826.00	12522.00	14200	20240325	-28.73	8930	20231020	13.33	14200	-28.73	20240325	9240	9.52	20240805	14200	-28.73	20240325	8930	13.33	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
131	20241008	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	40	2	0.40	43729170	4328	61.77	10110	10150	9920	13140	7080	10110	10103.78	0.50	0	-227	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	685	12.29	0.81	12	0.06	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
132	20241008	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	30	2	0.30	36119770	3578	51.06	10110	10140	9920	13140	7080	10110	10094.96	0.50	0	-169	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	685	12.28	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.59	8930	20231020	13.55	14200	-28.59	20240325	9240	9.74	20240805	14200	-28.59	20240325	8930	13.55	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
133	20241008	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	10	2	0.10	18428090	1831	26.13	10110	10120	9920	13140	7080	10110	10064.49	0.50	0	-58	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	683	12.25	0.81	12	0.03	826.00	12522.00	14200	20240325	-28.73	8930	20231020	13.33	14200	-28.73	20240325	9240	9.52	20240805	14200	-28.73	20240325	8930	13.33	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
134	20241008	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	10	2	0.10	18337010	1822	26.00	10110	10120	9920	13140	7080	10110	10064.22	0.50	0	-58	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	683	12.25	0.81	12	0.03	826.00	12522.00	14200	20240325	-28.73	8930	20231020	13.33	14200	-28.73	20240325	9240	9.52	20240805	14200	-28.73	20240325	8930	13.33	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
135	20241008	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-90	5	-0.89	5969420	598	8.53	10110	10110	9920	13140	7080	10110	9982.31	0.50	0	49	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	676	12.13	0.80	12	0.01	826.00	12522.00	14200	20240325	-29.44	8930	20231020	12.21	14200	-29.44	20240325	9240	8.44	20240805	14200	-29.44	20240325	8930	12.21	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
136	20241008	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-190	5	-1.88	2732800	275	3.92	10110	10110	9920	13140	7080	10110	9937.45	0.50	0	50	10343	10226	10073	9956	9803	10150	9880	34	3030	500	7070	10	1	6751000	670	12.01	0.79	12	0.00	826.00	12522.00	14200	20240325	-30.14	8930	20231020	11.09	14200	-30.14	20240325	9240	7.36	20240805	14200	-30.14	20240325	8930	11.09	20231020	1.27	N	050960	500	33 억		33507	N	N	0	N	00	N
137	20241007	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-40	5	-0.39	71136300	7007	186.11	10170	10190	9920	13190	7110	10150	10152.18	0.50	0	-609	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	683	12.24	0.81	12	0.10	826.00	12522.00	14200	20240325	-28.80	8930	20231020	13.21	14200	-28.80	20240325	9240	9.42	20240805	14200	-28.80	20240325	8930	13.21	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
138	20241007	150510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-40	5	-0.39	70489260	6943	184.41	10170	10190	9920	13190	7110	10150	10152.57	0.50	0	-545	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	683	12.24	0.81	12	0.10	826.00	12522.00	14200	20240325	-28.80	8930	20231020	13.21	14200	-28.80	20240325	9240	9.42	20240805	14200	-28.80	20240325	8930	13.21	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
139	20241007	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-110	5	-1.08	66306930	6529	173.41	10170	10190	9920	13190	7110	10150	10155.76	0.50	0	-188	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	678	12.15	0.80	12	0.10	826.00	12522.00	14200	20240325	-29.30	8930	20231020	12.43	14200	-29.30	20240325	9240	8.66	20240805	14200	-29.30	20240325	8930	12.43	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
140	20241007	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-20	5	-0.20	61761980	6078	161.43	10170	10190	9920	13190	7110	10150	10161.56	0.50	0	-399	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	684	12.26	0.81	12	0.09	826.00	12522.00	14200	20240325	-28.66	8930	20231020	13.44	14200	-28.66	20240325	9240	9.63	20240805	14200	-28.66	20240325	8930	13.44	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
141	20241007	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	0	3	0.00	52869020	5201	138.14	10170	10190	9920	13190	7110	10150	10165.16	0.50	0	-117	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	685	12.29	0.81	12	0.08	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
142	20241007	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	10	2	0.10	51613450	5076	134.82	10170	10190	10150	13190	7110	10150	10168.13	0.50	0	-96	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	686	12.30	0.81	12	0.08	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
143	20241007	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	10	2	0.10	31589850	3108	82.55	10170	10190	10150	13190	7110	10150	10164.04	0.50	0	-88	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	686	12.30	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
144	20241007	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	40	2	0.39	1923830	189	5.02	10170	10190	10170	13190	7110	10150	10178.99	0.50	0	0	10290	10220	10120	10050	9950	10255	10085	34	3040	500	7100	10	1	6751000	688	12.34	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.24	8930	20231020	14.11	14200	-28.24	20240325	9240	10.28	20240805	14200	-28.24	20240325	8930	14.11	20231020	1.30	N	050960	500	33 억		33563	N	N	0	N	00	N
145	20241004	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	30	2	0.30	38206030	3765	18.70	10020	10190	10020	13150	7090	10120	10147.68	0.50	0	-58	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	685	12.29	0.81	12	0.06	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
146	20241004	150455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	30	2	0.30	31108770	3063	15.22	10020	10190	10020	13150	7090	10120	10156.31	0.50	0	-58	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	685	12.29	0.81	12	0.05	826.00	12522.00	14200	20240325	-28.52	8930	20231020	13.66	14200	-28.52	20240325	9240	9.85	20240805	14200	-28.52	20240325	8930	13.66	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
147	20241004	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	0	3	0.00	29854830	2939	14.60	10020	10190	10020	13150	7090	10120	10158.16	0.50	0	-58	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	683	12.25	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.73	8930	20231020	13.33	14200	-28.73	20240325	9240	9.52	20240805	14200	-28.73	20240325	8930	13.33	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
148	20241004	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	50	2	0.49	28792190	2834	14.08	10020	10190	10020	13150	7090	10120	10159.56	0.50	0	-58	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	687	12.31	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.38	8930	20231020	13.89	14200	-28.38	20240325	9240	10.06	20240805	14200	-28.38	20240325	8930	13.89	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
149	20241004	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	70	2	0.69	28659800	2821	14.01	10020	10190	10020	13150	7090	10120	10159.45	0.50	0	-55	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	688	12.34	0.81	12	0.04	826.00	12522.00	14200	20240325	-28.24	8930	20231020	14.11	14200	-28.24	20240325	9240	10.28	20240805	14200	-28.24	20240325	8930	14.11	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
150	20241004	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-20	5	-0.20	5387900	535	2.66	10020	10170	10020	13150	7090	10120	10070.84	0.50	0	57	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	682	12.23	0.81	12	0.01	826.00	12522.00	14200	20240325	-28.87	8930	20231020	13.10	14200	-28.87	20240325	9240	9.31	20240805	14200	-28.87	20240325	8930	13.10	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
151	20241004	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-60	5	-0.59	2056400	205	1.02	10020	10170	10020	13150	7090	10120	10031.22	0.50	0	105	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	679	12.18	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.15	8930	20231020	12.65	14200	-29.15	20240325	9240	8.87	20240805	14200	-29.15	20240325	8930	12.65	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
152	20241004	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	10	2	0.10	1272650	127	0.63	10020	10130	10020	13150	7090	10120	10020.87	0.50	0	82	10406	10262	10096	9952	9786	10335	10025	34	3030	500	7080	10	1	6751000	684	12.26	0.81	12	0.00	826.00	12522.00	14200	20240325	-28.66	8930	20231020	13.44	14200	-28.66	20240325	9240	9.63	20240805	14200	-28.66	20240325	8930	13.44	20231020	1.31	N	050960	500	33 억		33573	N	N	0	N	00	N
153	20241002	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	110	2	1.10	204929090	20131	1141.21	10010	10240	9930	13010	7010	10010	10179.78	0.52	0	-1650	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	683	12.25	0.81	12	0.30	826.00	12522.00	14200	20240325	-28.73	8930	20231020	13.33	14200	-28.73	20240325	9240	9.52	20240805	14200	-28.73	20240325	8930	13.33	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
154	20241002	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	150	2	1.50	194201890	19071	1081.12	10010	10240	9930	13010	7010	10010	10183.10	0.52	0	-1650	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	686	12.30	0.81	12	0.28	826.00	12522.00	14200	20240325	-28.45	8930	20231020	13.77	14200	-28.45	20240325	9240	9.96	20240805	14200	-28.45	20240325	8930	13.77	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
155	20241002	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	70	2	0.70	189275180	18584	1053.51	10010	10240	9930	13010	7010	10010	10184.85	0.52	0	-1644	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	681	12.20	0.80	12	0.28	826.00	12522.00	14200	20240325	-29.01	8930	20231020	12.88	14200	-29.01	20240325	9240	9.09	20240805	14200	-29.01	20240325	8930	12.88	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
156	20241002	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	190	2	1.90	174285510	17109	969.90	10010	10240	9930	13010	7010	10010	10186.77	0.52	0	-1616	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	689	12.35	0.81	12	0.25	826.00	12522.00	14200	20240325	-28.17	8930	20231020	14.22	14200	-28.17	20240325	9240	10.39	20240805	14200	-28.17	20240325	8930	14.22	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
157	20241002	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	220	2	2.20	172435800	16928	959.64	10010	10240	9930	13010	7010	10010	10186.42	0.52	0	-1650	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	691	12.38	0.82	12	0.25	826.00	12522.00	14200	20240325	-27.96	8930	20231020	14.56	14200	-27.96	20240325	9240	10.71	20240805	14200	-27.96	20240325	8930	14.56	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
158	20241002	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	170	2	1.70	171182750	16805	952.66	10010	10240	9930	13010	7010	10010	10186.42	0.52	0	-1685	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	687	12.32	0.81	12	0.25	826.00	12522.00	14200	20240325	-28.31	8930	20231020	14.00	14200	-28.31	20240325	9240	10.17	20240805	14200	-28.31	20240325	8930	14.00	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
159	20241002	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	160	2	1.60	158181810	15532	880.50	10010	10210	9930	13010	7010	10010	10184.25	0.52	0	-1741	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	687	12.31	0.81	12	0.23	826.00	12522.00	14200	20240325	-28.38	8930	20231020	13.89	14200	-28.38	20240325	9240	10.06	20240805	14200	-28.38	20240325	8930	13.89	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N
160	20241002	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-20	5	-0.20	440290	44	2.49	10010	10010	9990	13010	7010	10010	10006.59	0.52	0	-12	10503	10256	10133	9886	9763	10195	9825	34	3000	500	7000	10	1	6751000	674	12.09	0.80	12	0.00	826.00	12522.00	14200	20240325	-29.65	8930	20231020	11.87	14200	-29.65	20240325	9240	8.12	20240805	14200	-29.65	20240325	8930	11.87	20231020	1.31	N	050960	500	33 억		35221	N	N	0	N	00	N