KissMeData/347860/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	161307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-50	5	-2.16	103459350	45430	111.99	2300	2320	2225	3005	1625	2315	2277.34	0.37	0	6857	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	499	-1.82	5.73	12	0.21	-1243.00	395.00	9790	20231123	-76.86	1771	20240625	27.89	9750	-76.77	20240109	1771	27.89	20240625	9790	-76.86	20231123	1771	27.89	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
3	20241031	151328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-20	5	-0.86	100382480	44074	108.65	2300	2320	2225	3005	1625	2315	2277.59	0.37	0	7561	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	505	-1.85	5.81	12	0.20	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
4	20241031	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	0	3	0.00	46229315	20367	50.21	2300	2320	2225	3005	1625	2315	2269.81	0.37	0	-4462	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	510	-1.86	5.86	12	0.09	-1243.00	395.00	9790	20231123	-76.35	1771	20240625	30.72	9750	-76.26	20240109	1771	30.72	20240625	9790	-76.35	20231123	1771	30.72	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
5	20241031	131327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-25	5	-1.08	33086220	14634	36.07	2300	2300	2225	3005	1625	2315	2260.91	0.37	0	-3573	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	504	-1.84	5.80	12	0.07	-1243.00	395.00	9790	20231123	-76.61	1771	20240625	29.31	9750	-76.51	20240109	1771	29.31	20240625	9790	-76.61	20231123	1771	29.31	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
6	20241031	121323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-40	5	-1.73	27498330	12190	30.05	2300	2300	2225	3005	1625	2315	2255.81	0.37	0	-2130	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	501	-1.83	5.76	12	0.06	-1243.00	395.00	9790	20231123	-76.76	1771	20240625	28.46	9750	-76.67	20240109	1771	28.46	20240625	9790	-76.76	20231123	1771	28.46	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
7	20241031	111323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	-60	5	-2.59	20983625	9310	22.95	2300	2300	2225	3005	1625	2315	2253.88	0.37	0	-2718	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	497	-1.81	5.71	12	0.04	-1243.00	395.00	9790	20231123	-76.97	1771	20240625	27.33	9750	-76.87	20240109	1771	27.33	20240625	9790	-76.97	20231123	1771	27.33	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
8	20241031	101324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-45	5	-1.94	16164070	7174	17.68	2300	2300	2225	3005	1625	2315	2253.15	0.37	0	-2456	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	500	-1.83	5.75	12	0.03	-1243.00	395.00	9790	20231123	-76.81	1771	20240625	28.18	9750	-76.72	20240109	1771	28.18	20240625	9790	-76.81	20231123	1771	28.18	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
9	20241031	091323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-80	5	-3.46	9862360	4378	10.79	2300	2300	2225	3005	1625	2315	2252.71	0.37	0	-2074	2365	2340	2300	2275	2235	2352	2287	110	690	500	1570	5	1	22019668	492	-1.80	5.66	12	0.02	-1243.00	395.00	9790	20231123	-77.17	1771	20240625	26.20	9750	-77.08	20240109	1771	26.20	20240625	9790	-77.17	20231123	1771	26.20	20240625	0.00	N	347860	500	110 억		81653	N	N	0	N	00	N
10	20241030	161318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	15	2	0.65	89049675	38742	62.16	2300	2325	2260	2990	1610	2300	2298.52	0.44	0	-15809	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	510	-1.86	5.86	12	0.18	-1243.00	395.00	9790	20231123	-76.35	1771	20240625	30.72	9750	-76.26	20240109	1771	30.72	20240625	9790	-76.35	20231123	1771	30.72	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
11	20241030	151350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-5	5	-0.22	78835940	34318	55.06	2300	2325	2260	2990	1610	2300	2297.22	0.44	0	-13265	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	505	-1.85	5.81	12	0.16	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
12	20241030	141325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-20	5	-0.87	68754605	29910	47.99	2300	2325	2260	2990	1610	2300	2298.72	0.44	0	-10745	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	502	-1.83	5.77	12	0.14	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
13	20241030	131332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	25	2	1.09	60570235	26338	42.26	2300	2325	2260	2990	1610	2300	2299.73	0.44	0	-9782	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	512	-1.87	5.89	12	0.12	-1243.00	395.00	9790	20231123	-76.25	1771	20240625	31.28	9750	-76.15	20240109	1771	31.28	20240625	9790	-76.25	20231123	1771	31.28	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
14	20241030	121350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-15	5	-0.65	40677765	17740	28.46	2300	2320	2260	2990	1610	2300	2293.00	0.44	0	-4664	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	503	-1.84	5.78	12	0.08	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
15	20241030	111327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	0	3	0.00	30308325	13218	21.21	2300	2320	2260	2990	1610	2300	2292.96	0.44	0	-3769	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	506	-1.85	5.82	12	0.06	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
16	20241030	101318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	0	3	0.00	22831990	9959	15.98	2300	2320	2260	2990	1610	2300	2292.60	0.44	0	-2527	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	506	-1.85	5.82	12	0.05	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
17	20241030	091326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	0	3	0.00	5473430	2381	3.82	2300	2315	2285	2990	1610	2300	2298.79	0.44	0	284	2376	2337	2271	2232	2166	2357	2252	110	690	500	1560	5	1	22019668	506	-1.85	5.82	12	0.01	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		97261	N	N	0	N	00	N
18	20241029	161235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	55	2	2.45	139843720	62035	127.50	2220	2310	2205	2915	1575	2245	2254.27	0.54	0	-20552	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	506	-1.85	5.82	12	0.28	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
19	20241029	151256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	50	2	2.23	134948250	59905	123.12	2220	2310	2205	2915	1575	2245	2252.70	0.54	0	-19562	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	505	-1.85	5.81	12	0.27	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
20	20241029	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	30	2	1.34	117179710	52158	107.20	2220	2295	2205	2915	1575	2245	2246.63	0.54	0	-19847	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	501	-1.83	5.76	12	0.24	-1243.00	395.00	9790	20231123	-76.76	1771	20240625	28.46	9750	-76.67	20240109	1771	28.46	20240625	9790	-76.76	20231123	1771	28.46	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
21	20241029	131245	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	5	2	0.22	94224815	42030	86.39	2220	2295	2205	2915	1575	2245	2241.85	0.54	0	-25171	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	495	-1.81	5.70	12	0.19	-1243.00	395.00	9790	20231123	-77.02	1771	20240625	27.05	9750	-76.92	20240109	1771	27.05	20240625	9790	-77.02	20231123	1771	27.05	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
22	20241029	121246	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-5	5	-0.22	77894580	34744	71.41	2220	2295	2205	2915	1575	2245	2241.96	0.54	0	-24457	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	493	-1.80	5.67	12	0.16	-1243.00	395.00	9790	20231123	-77.12	1771	20240625	26.48	9750	-77.03	20240109	1771	26.48	20240625	9790	-77.12	20231123	1771	26.48	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
23	20241029	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	-15	5	-0.67	72970395	32550	66.90	2220	2295	2205	2915	1575	2245	2241.79	0.54	0	-23981	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	491	-1.79	5.65	12	0.15	-1243.00	395.00	9790	20231123	-77.22	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	9790	-77.22	20231123	1771	25.92	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
24	20241029	101242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	0	3	0.00	63340725	28229	58.02	2220	2295	2205	2915	1575	2245	2243.82	0.54	0	-23500	2301	2272	2221	2192	2141	2287	2207	110	670	500	1520	5	1	22019668	494	-1.81	5.68	12	0.13	-1243.00	395.00	9790	20231123	-77.07	1771	20240625	26.76	9750	-76.97	20240109	1771	26.76	20240625	9790	-77.07	20231123	1771	26.76	20240625	0.00	N	347860	500	110 억		117886	N	N	0	N	00	N
25	20241028	161231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2245	65	2	2.98	108030015	48653	90.19	2180	2250	2170	2830	1530	2180	2220.37	0.47	0	13932	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	494	-1.81	5.68	12	0.22	-1243.00	395.00	9790	20231123	-77.07	1771	20240625	26.76	9750	-76.97	20240109	1771	26.76	20240625	9790	-77.07	20231123	1771	26.76	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
26	20241028	151240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	60	2	2.75	104975720	47291	87.66	2180	2250	2170	2830	1530	2180	2219.78	0.47	0	14038	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	493	-1.80	5.67	12	0.21	-1243.00	395.00	9790	20231123	-77.12	1771	20240625	26.48	9750	-77.03	20240109	1771	26.48	20240625	9790	-77.12	20231123	1771	26.48	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
27	20241028	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	55	2	2.52	86036400	38829	71.98	2180	2250	2170	2830	1530	2180	2215.78	0.47	0	6635	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	492	-1.80	5.66	12	0.18	-1243.00	395.00	9790	20231123	-77.17	1771	20240625	26.20	9750	-77.08	20240109	1771	26.20	20240625	9790	-77.17	20231123	1771	26.20	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
28	20241028	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	40	2	1.83	73417100	33155	61.46	2180	2250	2170	2830	1530	2180	2214.36	0.47	0	2371	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	489	-1.79	5.62	12	0.15	-1243.00	395.00	9790	20231123	-77.32	1771	20240625	25.35	9750	-77.23	20240109	1771	25.35	20240625	9790	-77.32	20231123	1771	25.35	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
29	20241028	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	50	2	2.29	55268800	25006	46.35	2180	2250	2170	2830	1530	2180	2210.22	0.47	0	1702	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	491	-1.79	5.65	12	0.11	-1243.00	395.00	9790	20231123	-77.22	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	9790	-77.22	20231123	1771	25.92	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
30	20241028	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	20	2	0.92	38293790	17306	32.08	2180	2250	2170	2830	1530	2180	2212.75	0.47	0	-173	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	484	-1.77	5.57	12	0.08	-1243.00	395.00	9790	20231123	-77.53	1771	20240625	24.22	9750	-77.44	20240109	1771	24.22	20240625	9790	-77.53	20231123	1771	24.22	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
31	20241028	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	40	2	1.83	26436965	11946	22.14	2180	2250	2170	2830	1530	2180	2213.04	0.47	0	-387	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	489	-1.79	5.62	12	0.05	-1243.00	395.00	9790	20231123	-77.32	1771	20240625	25.35	9750	-77.23	20240109	1771	25.35	20240625	9790	-77.32	20231123	1771	25.35	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
32	20241028	091233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	50	2	2.29	8553435	3905	7.24	2180	2240	2170	2830	1530	2180	2190.38	0.47	0	1923	2303	2241	2208	2146	2113	2225	2130	110	650	500	1480	5	1	22019668	491	-1.79	5.65	12	0.02	-1243.00	395.00	9790	20231123	-77.22	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	9790	-77.22	20231123	1771	25.92	20240625	0.00	N	347860	500	110 억		104110	N	N	0	N	00	N
33	20241025	161233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2180	-20	5	-0.91	118831915	53908	80.91	2215	2270	2175	2860	1540	2200	2204.35	0.46	0	3405	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	480	-1.75	5.52	12	0.24	-1243.00	395.00	9790	20231123	-77.73	1771	20240625	23.09	9750	-77.64	20240109	1771	23.09	20240625	9790	-77.73	20231123	1771	23.09	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
34	20241025	151239	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-10	5	-0.45	117502025	53298	80.00	2215	2270	2175	2860	1540	2200	2204.62	0.46	0	3700	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	482	-1.76	5.54	12	0.24	-1243.00	395.00	9790	20231123	-77.63	1771	20240625	23.66	9750	-77.54	20240109	1771	23.66	20240625	9790	-77.63	20231123	1771	23.66	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
35	20241025	141236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-10	5	-0.45	110558965	50114	75.22	2215	2270	2175	2860	1540	2200	2206.15	0.46	0	4879	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	482	-1.76	5.54	12	0.23	-1243.00	395.00	9790	20231123	-77.63	1771	20240625	23.66	9750	-77.54	20240109	1771	23.66	20240625	9790	-77.63	20231123	1771	23.66	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
36	20241025	131236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	5	2	0.23	85182955	38544	57.85	2215	2270	2190	2860	1540	2200	2210.02	0.46	0	12242	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	486	-1.77	5.58	12	0.18	-1243.00	395.00	9790	20231123	-77.48	1771	20240625	24.51	9750	-77.38	20240109	1771	24.51	20240625	9790	-77.48	20231123	1771	24.51	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
37	20241025	121240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	30	2	1.36	80396615	36380	54.60	2215	2270	2190	2860	1540	2200	2209.91	0.46	0	12343	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	491	-1.79	5.65	12	0.17	-1243.00	395.00	9790	20231123	-77.22	1771	20240625	25.92	9750	-77.13	20240109	1771	25.92	20240625	9790	-77.22	20231123	1771	25.92	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
38	20241025	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	0	3	0.00	55764250	25262	37.92	2215	2270	2190	2860	1540	2200	2207.44	0.46	0	3518	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	484	-1.77	5.57	12	0.11	-1243.00	395.00	9790	20231123	-77.53	1771	20240625	24.22	9750	-77.44	20240109	1771	24.22	20240625	9790	-77.53	20231123	1771	24.22	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
39	20241025	101235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	15	2	0.68	43182300	19558	29.36	2215	2270	2190	2860	1540	2200	2207.91	0.46	0	4626	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	488	-1.78	5.61	12	0.09	-1243.00	395.00	9790	20231123	-77.37	1771	20240625	25.07	9750	-77.28	20240109	1771	25.07	20240625	9790	-77.37	20231123	1771	25.07	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
40	20241025	091238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	5	2	0.23	7444010	3352	5.03	2215	2270	2205	2860	1540	2200	2220.77	0.46	0	1624	2460	2330	2265	2135	2070	2297	2102	110	660	500	1490	5	1	22019668	486	-1.77	5.58	12	0.02	-1243.00	395.00	9790	20231123	-77.48	1771	20240625	24.51	9750	-77.38	20240109	1771	24.51	20240625	9790	-77.48	20231123	1771	24.51	20240625	0.00	N	347860	500	110 억		100646	N	N	0	N	00	N
41	20241024	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-85	5	-3.72	152200265	66578	143.56	2230	2395	2200	2970	1600	2285	2286.04	0.50	0	-10474	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	484	-1.77	5.57	12	0.30	-1243.00	395.00	9790	20231123	-77.53	1771	20240625	24.22	9750	-77.44	20240109	1771	24.22	20240625	9790	-77.53	20231123	1771	24.22	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
42	20241024	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-20	5	-0.88	129564315	56396	121.60	2230	2395	2230	2970	1600	2285	2297.40	0.50	0	-10961	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	499	-1.82	5.73	12	0.26	-1243.00	395.00	9790	20231123	-76.86	1771	20240625	27.89	9750	-76.77	20240109	1771	27.89	20240625	9790	-76.86	20231123	1771	27.89	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
43	20241024	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	0	3	0.00	100683930	43636	94.09	2230	2395	2230	2970	1600	2285	2307.36	0.50	0	-9352	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	503	-1.84	5.78	12	0.20	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
44	20241024	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	0	3	0.00	92757660	40155	86.58	2230	2395	2230	2970	1600	2285	2309.99	0.50	0	-9064	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	503	-1.84	5.78	12	0.18	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
45	20241024	121216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-10	5	-0.44	85627035	37020	79.82	2230	2395	2230	2970	1600	2285	2312.99	0.50	0	-8999	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	501	-1.83	5.76	12	0.17	-1243.00	395.00	9790	20231123	-76.76	1771	20240625	28.46	9750	-76.67	20240109	1771	28.46	20240625	9790	-76.76	20231123	1771	28.46	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
46	20241024	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	15	2	0.66	73798030	31831	68.64	2230	2395	2230	2970	1600	2285	2318.43	0.50	0	-9460	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	506	-1.85	5.82	12	0.14	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
47	20241024	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	35	2	1.53	57656245	24880	53.65	2230	2395	2230	2970	1600	2285	2317.37	0.50	0	-6049	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	511	-1.87	5.87	12	0.11	-1243.00	395.00	9790	20231123	-76.30	1771	20240625	31.00	9750	-76.21	20240109	1771	31.00	20240625	9790	-76.30	20231123	1771	31.00	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
48	20241024	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	15	2	0.66	17792950	7648	16.49	2230	2395	2230	2970	1600	2285	2326.48	0.50	0	-1391	2381	2332	2301	2252	2221	2357	2277	110	685	500	1550	5	1	22019668	506	-1.85	5.82	12	0.03	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		110556	N	N	0	N	00	N
49	20241023	161219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	5	2	0.22	106338465	46076	53.17	2280	2350	2270	2960	1600	2280	2307.89	0.48	0	6184	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	503	-1.84	5.78	12	0.21	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
50	20241023	151244	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	45	2	1.97	99398985	43060	49.69	2280	2350	2270	2960	1600	2280	2308.38	0.48	0	5504	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	512	-1.87	5.89	12	0.20	-1243.00	395.00	9790	20231123	-76.25	1771	20240625	31.28	9750	-76.15	20240109	1771	31.28	20240625	9790	-76.25	20231123	1771	31.28	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
51	20241023	141250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	15	2	0.66	67915770	29528	34.08	2280	2350	2270	2960	1600	2280	2300.05	0.48	0	-3373	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	505	-1.85	5.81	12	0.13	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
52	20241023	131230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	5	2	0.22	56774110	24681	28.48	2280	2350	2270	2960	1600	2280	2300.32	0.48	0	-4431	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	503	-1.84	5.78	12	0.11	-1243.00	395.00	9790	20231123	-76.66	1771	20240625	29.02	9750	-76.56	20240109	1771	29.02	20240625	9790	-76.66	20231123	1771	29.02	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
53	20241023	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	0	3	0.00	47440470	20589	23.76	2280	2350	2270	2960	1600	2280	2304.17	0.48	0	-3547	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	502	-1.83	5.77	12	0.09	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
54	20241023	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	0	3	0.00	42788340	18557	21.42	2280	2350	2270	2960	1600	2280	2305.78	0.48	0	-3279	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	502	-1.83	5.77	12	0.08	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
55	20241023	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	35	2	1.54	32424340	14035	16.20	2280	2350	2270	2960	1600	2280	2310.25	0.48	0	-268	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	510	-1.86	5.86	12	0.06	-1243.00	395.00	9790	20231123	-76.35	1771	20240625	30.72	9750	-76.26	20240109	1771	30.72	20240625	9790	-76.35	20231123	1771	30.72	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
56	20241023	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	65	2	2.85	20394085	8809	10.17	2280	2350	2280	2960	1600	2280	2315.14	0.48	0	1805	2470	2375	2325	2230	2180	2350	2205	110	680	500	1550	5	1	22019668	516	-1.89	5.94	12	0.04	-1243.00	395.00	9790	20231123	-76.05	1771	20240625	32.41	9750	-75.95	20240109	1771	32.41	20240625	9790	-76.05	20231123	1771	32.41	20240625	0.00	N	347860	500	110 억		104610	N	N	0	N	00	N
57	20241022	161209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-90	5	-3.80	199486745	86562	143.70	2380	2420	2275	3080	1660	2370	2304.55	0.50	0	-5292	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	502	-1.83	5.77	12	0.39	-1243.00	395.00	9790	20231123	-76.71	1771	20240625	28.74	9750	-76.62	20240109	1771	28.74	20240625	9790	-76.71	20231123	1771	28.74	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
58	20241022	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-70	5	-2.95	181262475	78590	130.47	2380	2420	2290	3080	1660	2370	2306.43	0.50	0	-6335	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	506	-1.85	5.82	12	0.36	-1243.00	395.00	9790	20231123	-76.51	1771	20240625	29.87	9750	-76.41	20240109	1771	29.87	20240625	9790	-76.51	20231123	1771	29.87	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
59	20241022	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-60	5	-2.53	119196575	51585	85.64	2380	2420	2290	3080	1660	2370	2310.68	0.50	0	-6766	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	509	-1.86	5.85	12	0.23	-1243.00	395.00	9790	20231123	-76.40	1771	20240625	30.43	9750	-76.31	20240109	1771	30.43	20240625	9790	-76.40	20231123	1771	30.43	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
60	20241022	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-60	5	-2.53	107917715	46718	77.56	2380	2420	2290	3080	1660	2370	2309.98	0.50	0	-6378	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	509	-1.86	5.85	12	0.21	-1243.00	395.00	9790	20231123	-76.40	1771	20240625	30.43	9750	-76.31	20240109	1771	30.43	20240625	9790	-76.40	20231123	1771	30.43	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
61	20241022	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	-45	5	-1.90	101433825	43915	72.90	2380	2420	2290	3080	1660	2370	2309.78	0.50	0	-5528	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	512	-1.87	5.89	12	0.20	-1243.00	395.00	9790	20231123	-76.25	1771	20240625	31.28	9750	-76.15	20240109	1771	31.28	20240625	9790	-76.25	20231123	1771	31.28	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
62	20241022	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-65	5	-2.74	94970120	41130	68.28	2380	2420	2290	3080	1660	2370	2309.02	0.50	0	-6131	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	508	-1.85	5.84	12	0.19	-1243.00	395.00	9790	20231123	-76.46	1771	20240625	30.15	9750	-76.36	20240109	1771	30.15	20240625	9790	-76.46	20231123	1771	30.15	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
63	20241022	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-75	5	-3.16	48647590	21016	34.89	2380	2420	2295	3080	1660	2370	2314.79	0.50	0	-5566	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	505	-1.85	5.81	12	0.10	-1243.00	395.00	9790	20231123	-76.56	1771	20240625	29.59	9750	-76.46	20240109	1771	29.59	20240625	9790	-76.56	20231123	1771	29.59	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
64	20241022	091217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-35	5	-1.48	6935420	2949	4.90	2380	2420	2330	3080	1660	2370	2351.79	0.50	0	-652	2460	2415	2380	2335	2300	2397	2317	110	710	500	1610	5	1	22019668	514	-1.88	5.91	12	0.01	-1243.00	395.00	9790	20231123	-76.15	1771	20240625	31.85	9750	-76.05	20240109	1771	31.85	20240625	9790	-76.15	20231123	1771	31.85	20240625	0.00	N	347860	500	110 억		109902	N	N	0	N	00	N
65	20241021	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	-10	5	-0.42	142822020	60238	63.50	2400	2425	2345	3090	1670	2380	2370.96	0.50	0	-434	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	522	-1.91	6.00	12	0.27	-1243.00	395.00	9790	20231123	-75.79	1771	20240625	33.82	9750	-75.69	20240109	1771	33.82	20240625	9790	-75.79	20231123	1771	33.82	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
66	20241021	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	0	3	0.00	140371725	59204	62.41	2400	2425	2345	3090	1670	2380	2370.98	0.50	0	-997	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	524	-1.91	6.03	12	0.27	-1243.00	395.00	9790	20231123	-75.69	1771	20240625	34.39	9750	-75.59	20240109	1771	34.39	20240625	9790	-75.69	20231123	1771	34.39	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
67	20241021	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	5	2	0.21	112595695	47555	50.13	2400	2425	2345	3090	1670	2380	2367.69	0.50	0	2897	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	525	-1.92	6.04	12	0.22	-1243.00	395.00	9790	20231123	-75.64	1771	20240625	34.67	9750	-75.54	20240109	1771	34.67	20240625	9790	-75.64	20231123	1771	34.67	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
68	20241021	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2390	10	2	0.42	85150105	35979	37.93	2400	2425	2345	3090	1670	2380	2366.66	0.50	0	136	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	526	-1.92	6.05	12	0.16	-1243.00	395.00	9790	20231123	-75.59	1771	20240625	34.95	9750	-75.49	20240109	1771	34.95	20240625	9790	-75.59	20231123	1771	34.95	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
69	20241021	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	15	2	0.63	66123320	28002	29.52	2400	2425	2345	3090	1670	2380	2361.38	0.50	0	1528	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	527	-1.93	6.06	12	0.13	-1243.00	395.00	9790	20231123	-75.54	1771	20240625	35.23	9750	-75.44	20240109	1771	35.23	20240625	9790	-75.54	20231123	1771	35.23	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
70	20241021	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	0	3	0.00	54632315	23173	24.43	2400	2425	2345	3090	1670	2380	2357.58	0.50	0	-564	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	524	-1.91	6.03	12	0.11	-1243.00	395.00	9790	20231123	-75.69	1771	20240625	34.39	9750	-75.59	20240109	1771	34.39	20240625	9790	-75.69	20231123	1771	34.39	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
71	20241021	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2365	-15	5	-0.63	33312975	14132	14.90	2400	2425	2345	3090	1670	2380	2357.27	0.50	0	-1970	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	521	-1.90	5.99	12	0.06	-1243.00	395.00	9790	20231123	-75.84	1771	20240625	33.54	9750	-75.74	20240109	1771	33.54	20240625	9790	-75.84	20231123	1771	33.54	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
72	20241021	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2350	-30	5	-1.26	12835000	5438	5.73	2400	2425	2350	3090	1670	2380	2360.24	0.50	0	-1467	2513	2446	2413	2346	2313	2430	2330	110	710	500	1610	5	1	22019668	517	-1.89	5.95	12	0.02	-1243.00	395.00	9790	20231123	-76.00	1771	20240625	32.69	9750	-75.90	20240109	1771	32.69	20240625	9790	-76.00	20231123	1771	32.69	20240625	0.00	N	347860	500	110 억		109445	N	N	0	N	00	N
73	20241018	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	-60	5	-2.46	227388550	94821	167.42	2405	2480	2380	3170	1710	2440	2398.08	0.57	0	-16994	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	524	-1.91	6.03	12	0.43	-1243.00	395.00	9790	20231123	-75.69	1771	20240625	34.39	9750	-75.59	20240109	1771	34.39	20240625	9790	-75.69	20231123	1771	34.39	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
74	20241018	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	-55	5	-2.25	213768735	89099	157.32	2405	2480	2380	3170	1710	2440	2399.23	0.57	0	-14260	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	525	-1.92	6.04	12	0.40	-1243.00	395.00	9790	20231123	-75.64	1771	20240625	34.67	9750	-75.54	20240109	1771	34.67	20240625	9790	-75.64	20231123	1771	34.67	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
75	20241018	141238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	-45	5	-1.84	182712790	76083	134.34	2405	2480	2385	3170	1710	2440	2401.49	0.57	0	-11300	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	527	-1.93	6.06	12	0.35	-1243.00	395.00	9790	20231123	-75.54	1771	20240625	35.23	9750	-75.44	20240109	1771	35.23	20240625	9790	-75.54	20231123	1771	35.23	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
76	20241018	131221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2405	-35	5	-1.43	151721970	63139	111.48	2405	2480	2390	3170	1710	2440	2402.98	0.57	0	-10321	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	530	-1.93	6.09	12	0.29	-1243.00	395.00	9790	20231123	-75.43	1771	20240625	35.80	9750	-75.33	20240109	1771	35.80	20240625	9790	-75.43	20231123	1771	35.80	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
77	20241018	121233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	-25	5	-1.02	133734170	55643	98.25	2405	2480	2390	3170	1710	2440	2403.43	0.57	0	-8124	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	532	-1.94	6.11	12	0.25	-1243.00	395.00	9790	20231123	-75.33	1771	20240625	36.36	9750	-75.23	20240109	1771	36.36	20240625	9790	-75.33	20231123	1771	36.36	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
78	20241018	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	-45	5	-1.84	115972995	48259	85.21	2405	2480	2390	3170	1710	2440	2403.14	0.57	0	-6827	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	527	-1.93	6.06	12	0.22	-1243.00	395.00	9790	20231123	-75.54	1771	20240625	35.23	9750	-75.44	20240109	1771	35.23	20240625	9790	-75.54	20231123	1771	35.23	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
79	20241018	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	-25	5	-1.02	73584355	30587	54.01	2405	2480	2395	3170	1710	2440	2405.74	0.57	0	2123	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	532	-1.94	6.11	12	0.14	-1243.00	395.00	9790	20231123	-75.33	1771	20240625	36.36	9750	-75.23	20240109	1771	36.36	20240625	9790	-75.33	20231123	1771	36.36	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
80	20241018	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-10	5	-0.41	24217830	10043	17.73	2405	2480	2405	3170	1710	2440	2411.41	0.57	0	5558	2533	2486	2448	2401	2363	2467	2382	110	730	500	1650	5	1	22019668	535	-1.95	6.15	12	0.05	-1243.00	395.00	9790	20231123	-75.18	1771	20240625	37.21	9750	-75.08	20240109	1771	37.21	20240625	9790	-75.18	20231123	1771	37.21	20240625	0.00	N	347860	500	110 억		125719	N	N	0	N	00	N
81	20241017	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	-5	5	-0.20	137216035	56485	67.84	2495	2495	2410	3175	1715	2445	2429.25	0.59	0	-3724	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	537	-1.96	6.18	12	0.26	-1243.00	395.00	9790	20231123	-75.08	1771	20240625	37.78	9750	-74.97	20240109	1771	37.78	20240625	9790	-75.08	20231123	1771	37.78	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
82	20241017	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-15	5	-0.61	126476445	52068	62.53	2495	2495	2410	3175	1715	2445	2429.06	0.59	0	-3341	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	535	-1.95	6.15	12	0.24	-1243.00	395.00	9790	20231123	-75.18	1771	20240625	37.21	9750	-75.08	20240109	1771	37.21	20240625	9790	-75.18	20231123	1771	37.21	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
83	20241017	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	0	3	0.00	115033930	47362	56.88	2495	2495	2410	3175	1715	2445	2428.82	0.59	0	-3857	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	538	-1.97	6.19	12	0.22	-1243.00	395.00	9790	20231123	-75.03	1771	20240625	38.06	9750	-74.92	20240109	1771	38.06	20240625	9790	-75.03	20231123	1771	38.06	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
84	20241017	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	-5	5	-0.20	69303225	28516	34.25	2495	2495	2410	3175	1715	2445	2430.33	0.59	0	-2170	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	537	-1.96	6.18	12	0.13	-1243.00	395.00	9790	20231123	-75.08	1771	20240625	37.78	9750	-74.97	20240109	1771	37.78	20240625	9790	-75.08	20231123	1771	37.78	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
85	20241017	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-25	5	-1.02	52378830	21548	25.88	2495	2495	2410	3175	1715	2445	2430.80	0.59	0	-1722	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	533	-1.95	6.13	12	0.10	-1243.00	395.00	9790	20231123	-75.28	1771	20240625	36.65	9750	-75.18	20240109	1771	36.65	20240625	9790	-75.28	20231123	1771	36.65	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
86	20241017	111216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-10	5	-0.41	45060135	18532	22.26	2495	2495	2410	3175	1715	2445	2431.48	0.59	0	-1975	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	536	-1.96	6.16	12	0.08	-1243.00	395.00	9790	20231123	-75.13	1771	20240625	37.49	9750	-75.03	20240109	1771	37.49	20240625	9790	-75.13	20231123	1771	37.49	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
87	20241017	101213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-10	5	-0.41	27636920	11328	13.60	2495	2495	2430	3175	1715	2445	2439.70	0.59	0	-3094	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	536	-1.96	6.16	12	0.05	-1243.00	395.00	9790	20231123	-75.13	1771	20240625	37.49	9750	-75.03	20240109	1771	37.49	20240625	9790	-75.13	20231123	1771	37.49	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
88	20241017	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	10	2	0.41	2366710	965	1.16	2495	2495	2430	3175	1715	2445	2452.55	0.59	0	-637	2551	2497	2466	2412	2381	2482	2397	110	730	500	1660	5	1	22019668	541	-1.98	6.22	12	0.00	-1243.00	395.00	9790	20231123	-74.92	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	9790	-74.92	20231123	1771	38.62	20240625	0.00	N	347860	500	110 억		129419	N	N	0	N	00	N
89	20241016	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	-65	5	-2.59	205204015	83198	134.52	2520	2520	2435	3260	1760	2510	2466.48	0.59	0	-1871	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	538	-1.97	6.19	12	0.38	-1243.00	395.00	9790	20231123	-75.03	1771	20240625	38.06	9750	-74.92	20240109	1771	38.06	20240625	9790	-75.03	20231123	1771	38.06	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
90	20241016	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-55	5	-2.19	191365155	77546	125.38	2520	2520	2435	3260	1760	2510	2467.76	0.59	0	-1845	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	541	-1.98	6.22	12	0.35	-1243.00	395.00	9790	20231123	-74.92	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	9790	-74.92	20231123	1771	38.62	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
91	20241016	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-50	5	-1.99	181939270	73708	119.17	2520	2520	2435	3260	1760	2510	2468.38	0.59	0	-726	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	542	-1.98	6.23	12	0.33	-1243.00	395.00	9790	20231123	-74.87	1771	20240625	38.90	9750	-74.77	20240109	1771	38.90	20240625	9790	-74.87	20231123	1771	38.90	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
92	20241016	131202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	-65	5	-2.59	160921735	65147	105.33	2520	2520	2435	3260	1760	2510	2470.13	0.59	0	-243	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	538	-1.97	6.19	12	0.30	-1243.00	395.00	9790	20231123	-75.03	1771	20240625	38.06	9750	-74.92	20240109	1771	38.06	20240625	9790	-75.03	20231123	1771	38.06	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
93	20241016	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-55	5	-2.19	133244635	53843	87.06	2520	2520	2450	3260	1760	2510	2474.69	0.59	0	1354	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	541	-1.98	6.22	12	0.24	-1243.00	395.00	9790	20231123	-74.92	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	9790	-74.92	20231123	1771	38.62	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
94	20241016	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-55	5	-2.19	111379705	44924	72.63	2520	2520	2450	3260	1760	2510	2479.29	0.59	0	3608	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	541	-1.98	6.22	12	0.20	-1243.00	395.00	9790	20231123	-74.92	1771	20240625	38.62	9750	-74.82	20240109	1771	38.62	20240625	9790	-74.92	20231123	1771	38.62	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
95	20241016	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-40	5	-1.59	94342465	38018	61.47	2520	2520	2460	3260	1760	2510	2481.52	0.59	0	5381	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	544	-1.99	6.25	12	0.17	-1243.00	395.00	9790	20231123	-74.77	1771	20240625	39.47	9750	-74.67	20240109	1771	39.47	20240625	9790	-74.77	20231123	1771	39.47	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
96	20241016	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-20	5	-0.80	34105840	13648	22.07	2520	2520	2470	3260	1760	2510	2498.96	0.59	0	-6683	2610	2560	2530	2480	2450	2545	2465	110	750	500	1700	5	1	22019668	548	-2.00	6.30	12	0.06	-1243.00	395.00	9790	20231123	-74.57	1771	20240625	40.60	9750	-74.46	20240109	1771	40.60	20240625	9790	-74.57	20231123	1771	40.60	20240625	0.00	N	347860	500	110 억		130444	N	N	0	N	00	N
97	20241015	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-25	5	-0.99	155959795	61644	118.89	2535	2580	2500	3295	1775	2535	2530.02	0.61	0	-3228	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	553	-2.02	6.35	12	0.28	-1243.00	395.00	9790	20231123	-74.36	1771	20240625	41.73	9750	-74.26	20240109	1771	41.73	20240625	9790	-74.36	20231123	1771	41.73	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
98	20241015	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-25	5	-0.99	145921250	57640	111.17	2535	2580	2500	3295	1775	2535	2531.60	0.61	0	-3416	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	553	-2.02	6.35	12	0.26	-1243.00	395.00	9790	20231123	-74.36	1771	20240625	41.73	9750	-74.26	20240109	1771	41.73	20240625	9790	-74.36	20231123	1771	41.73	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
99	20241015	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-15	5	-0.59	115423120	45516	87.79	2535	2580	2500	3295	1775	2535	2535.88	0.61	0	-696	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	555	-2.03	6.38	12	0.21	-1243.00	395.00	9790	20231123	-74.26	1771	20240625	42.29	9750	-74.15	20240109	1771	42.29	20240625	9790	-74.26	20231123	1771	42.29	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
100	20241015	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	0	3	0.00	92827735	36574	70.54	2535	2580	2500	3295	1775	2535	2538.08	0.61	0	1156	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	558	-2.04	6.42	12	0.17	-1243.00	395.00	9790	20231123	-74.11	1771	20240625	43.14	9750	-74.00	20240109	1771	43.14	20240625	9790	-74.11	20231123	1771	43.14	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
101	20241015	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	5	2	0.20	82426365	32473	62.63	2535	2580	2500	3295	1775	2535	2538.30	0.61	0	1955	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	559	-2.04	6.43	12	0.15	-1243.00	395.00	9790	20231123	-74.06	1771	20240625	43.42	9750	-73.95	20240109	1771	43.42	20240625	9790	-74.06	20231123	1771	43.42	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
102	20241015	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-10	5	-0.39	77585660	30560	58.94	2535	2580	2500	3295	1775	2535	2538.80	0.61	0	1658	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	556	-2.03	6.39	12	0.14	-1243.00	395.00	9790	20231123	-74.21	1771	20240625	42.57	9750	-74.10	20240109	1771	42.57	20240625	9790	-74.21	20231123	1771	42.57	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
103	20241015	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	-5	5	-0.20	67358705	26509	51.13	2535	2580	2500	3295	1775	2535	2540.98	0.61	0	3178	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	557	-2.04	6.41	12	0.12	-1243.00	395.00	9790	20231123	-74.16	1771	20240625	42.86	9750	-74.05	20240109	1771	42.86	20240625	9790	-74.16	20231123	1771	42.86	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
104	20241015	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	10	2	0.39	30650065	11990	23.13	2535	2580	2525	3295	1775	2535	2556.30	0.61	0	6997	2585	2560	2510	2485	2435	2572	2497	110	760	500	1720	5	1	22019668	560	-2.05	6.44	12	0.05	-1243.00	395.00	9790	20231123	-74.00	1771	20240625	43.70	9750	-73.90	20240109	1771	43.70	20240625	9790	-74.00	20231123	1771	43.70	20240625	0.00	N	347860	500	110 억		133676	N	N	0	N	00	N
105	20241014	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	45	2	1.81	128377830	51502	37.20	2490	2535	2460	3235	1745	2490	2492.61	0.62	0	-3457	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	558	-2.04	6.42	12	0.23	-1243.00	395.00	9790	20231123	-74.11	1771	20240625	43.14	9750	-74.00	20240109	1771	43.14	20240625	9790	-74.11	20231123	1771	43.14	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
106	20241014	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	25	2	1.00	125428630	50334	36.36	2490	2530	2460	3235	1745	2490	2491.93	0.62	0	-3302	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	554	-2.02	6.37	12	0.23	-1243.00	395.00	9790	20231123	-74.31	1771	20240625	42.01	9750	-74.21	20240109	1771	42.01	20240625	9790	-74.31	20231123	1771	42.01	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
107	20241014	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	15	2	0.60	112066395	45017	32.52	2490	2530	2460	3235	1745	2490	2489.42	0.62	0	-3747	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	552	-2.02	6.34	12	0.20	-1243.00	395.00	9790	20231123	-74.41	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	9790	-74.41	20231123	1771	41.45	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
108	20241014	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	10	2	0.40	108334665	43522	31.44	2490	2530	2460	3235	1745	2490	2489.19	0.62	0	-3590	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	550	-2.01	6.33	12	0.20	-1243.00	395.00	9790	20231123	-74.46	1771	20240625	41.16	9750	-74.36	20240109	1771	41.16	20240625	9790	-74.46	20231123	1771	41.16	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
109	20241014	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	10	2	0.40	85523935	34392	24.84	2490	2530	2460	3235	1745	2490	2486.74	0.62	0	-6644	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	550	-2.01	6.33	12	0.16	-1243.00	395.00	9790	20231123	-74.46	1771	20240625	41.16	9750	-74.36	20240109	1771	41.16	20240625	9790	-74.46	20231123	1771	41.16	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
110	20241014	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	0	3	0.00	79153685	31841	23.00	2490	2530	2460	3235	1745	2490	2485.90	0.62	0	-6797	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	548	-2.00	6.30	12	0.14	-1243.00	395.00	9790	20231123	-74.57	1771	20240625	40.60	9750	-74.46	20240109	1771	40.60	20240625	9790	-74.57	20231123	1771	40.60	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
111	20241014	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	0	3	0.00	65960465	26537	19.17	2490	2530	2460	3235	1745	2490	2485.60	0.62	0	-4370	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	548	-2.00	6.30	12	0.12	-1243.00	395.00	9790	20231123	-74.57	1771	20240625	40.60	9750	-74.46	20240109	1771	40.60	20240625	9790	-74.57	20231123	1771	40.60	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
112	20241014	091139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	-5	5	-0.20	21546480	8696	6.28	2490	2530	2460	3235	1745	2490	2477.75	0.62	0	-419	2653	2571	2508	2426	2363	2540	2395	110	745	500	1690	5	1	22019668	547	-2.00	6.29	12	0.04	-1243.00	395.00	9790	20231123	-74.62	1771	20240625	40.32	9750	-74.51	20240109	1771	40.32	20240625	9790	-74.62	20231123	1771	40.32	20240625	0.00	N	347860	500	110 억		137052	N	N	0	N	00	N
113	20241011	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-40	5	-1.58	345359505	137214	48.66	2565	2590	2445	3285	1775	2530	2516.95	0.85	0	-52258	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	548	-2.00	6.30	12	0.62	-1243.00	395.00	9790	20231123	-74.57	1771	20240625	40.60	9750	-74.46	20240109	1771	40.60	20240625	9790	-74.57	20231123	1771	40.60	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
114	20241011	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	-45	5	-1.78	328325895	130363	46.23	2565	2590	2445	3285	1775	2530	2518.55	0.85	0	-50361	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	547	-2.00	6.29	12	0.59	-1243.00	395.00	9790	20231123	-74.62	1771	20240625	40.32	9750	-74.51	20240109	1771	40.32	20240625	9790	-74.62	20231123	1771	40.32	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
115	20241011	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-40	5	-1.58	264061295	104329	37.00	2565	2590	2490	3285	1775	2530	2531.04	0.85	0	-48713	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	548	-2.00	6.30	12	0.47	-1243.00	395.00	9790	20231123	-74.57	1771	20240625	40.60	9750	-74.46	20240109	1771	40.60	20240625	9790	-74.57	20231123	1771	40.60	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
116	20241011	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-25	5	-0.99	193007360	76020	26.96	2565	2590	2500	3285	1775	2530	2538.90	0.85	0	-27977	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	552	-2.02	6.34	12	0.35	-1243.00	395.00	9790	20231123	-74.41	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	9790	-74.41	20231123	1771	41.45	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
117	20241011	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-25	5	-0.99	156545025	61506	21.81	2565	2590	2505	3285	1775	2530	2545.20	0.85	0	-28221	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	552	-2.02	6.34	12	0.28	-1243.00	395.00	9790	20231123	-74.41	1771	20240625	41.45	9750	-74.31	20240109	1771	41.45	20240625	9790	-74.41	20231123	1771	41.45	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
118	20241011	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	20	2	0.79	117902000	46202	16.38	2565	2590	2510	3285	1775	2530	2551.88	0.85	0	-25984	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	562	-2.05	6.46	12	0.21	-1243.00	395.00	9790	20231123	-73.95	1771	20240625	43.99	9750	-73.85	20240109	1771	43.99	20240625	9790	-73.95	20231123	1771	43.99	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
119	20241011	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	30	2	1.19	90931180	35616	12.63	2565	2590	2510	3285	1775	2530	2553.10	0.85	0	-21556	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	564	-2.06	6.48	12	0.16	-1243.00	395.00	9790	20231123	-73.85	1771	20240625	44.55	9750	-73.74	20240109	1771	44.55	20240625	9790	-73.85	20231123	1771	44.55	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
120	20241011	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	5	2	0.20	10720860	4244	1.50	2565	2565	2510	3285	1775	2530	2526.12	0.85	0	-1190	2746	2637	2561	2452	2376	2600	2415	110	755	500	1720	5	1	22019668	558	-2.04	6.42	12	0.02	-1243.00	395.00	9790	20231123	-74.11	1771	20240625	43.14	9750	-74.00	20240109	1771	43.14	20240625	9790	-74.11	20231123	1771	43.14	20240625	0.00	N	347860	500	110 억		188160	N	N	0	N	00	N
121	20241010	161200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	-95	5	-3.62	712684605	281206	434.14	2670	2670	2485	3410	1840	2625	2534.39	0.82	0	-16740	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	557	-2.04	6.41	12	1.28	-1243.00	395.00	9790	20231123	-74.16	1771	20240625	42.86	9750	-74.05	20240109	1771	42.86	20240625	9790	-74.16	20231123	1771	42.86	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
122	20241010	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2535	-90	5	-3.43	708224685	279445	431.42	2670	2670	2485	3410	1840	2625	2534.40	0.82	0	-16009	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	558	-2.04	6.42	12	1.27	-1243.00	395.00	9790	20231123	-74.11	1771	20240625	43.14	9750	-74.00	20240109	1771	43.14	20240625	9790	-74.11	20231123	1771	43.14	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
123	20241010	141212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-80	5	-3.05	670207460	264430	408.24	2670	2670	2485	3410	1840	2625	2534.54	0.82	0	-7988	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	560	-2.05	6.44	12	1.20	-1243.00	395.00	9790	20231123	-74.00	1771	20240625	43.70	9750	-73.90	20240109	1771	43.70	20240625	9790	-74.00	20231123	1771	43.70	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
124	20241010	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	-80	5	-3.05	646452775	255102	393.84	2670	2670	2485	3410	1840	2625	2534.10	0.82	0	-5501	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	560	-2.05	6.44	12	1.16	-1243.00	395.00	9790	20231123	-74.00	1771	20240625	43.70	9750	-73.90	20240109	1771	43.70	20240625	9790	-74.00	20231123	1771	43.70	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
125	20241010	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-115	5	-4.38	596908230	235405	363.43	2670	2670	2485	3410	1840	2625	2535.67	0.82	0	4346	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	553	-2.02	6.35	12	1.07	-1243.00	395.00	9790	20231123	-74.36	1771	20240625	41.73	9750	-74.26	20240109	1771	41.73	20240625	9790	-74.36	20231123	1771	41.73	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
126	20241010	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-100	5	-3.81	423521020	166130	256.48	2670	2670	2500	3410	1840	2625	2549.33	0.82	0	25173	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	556	-2.03	6.39	12	0.75	-1243.00	395.00	9790	20231123	-74.21	1771	20240625	42.57	9750	-74.10	20240109	1771	42.57	20240625	9790	-74.21	20231123	1771	42.57	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
127	20241010	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2585	-40	5	-1.52	170376140	66089	102.03	2670	2670	2545	3410	1840	2625	2577.98	0.82	0	28612	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	569	-2.08	6.54	12	0.30	-1243.00	395.00	9790	20231123	-73.60	1771	20240625	45.96	9750	-73.49	20240109	1771	45.96	20240625	9790	-73.60	20231123	1771	45.96	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
128	20241010	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2610	-15	5	-0.57	69976865	26873	41.49	2670	2670	2580	3410	1840	2625	2603.98	0.82	0	12214	2725	2675	2640	2590	2555	2657	2572	110	785	500	1780	5	1	22019668	575	-2.10	6.61	12	0.12	-1243.00	395.00	9790	20231123	-73.34	1771	20240625	47.37	9750	-73.23	20240109	1771	47.37	20240625	9790	-73.34	20231123	1771	47.37	20240625	0.00	N	347860	500	110 억		180350	N	N	0	N	00	N
129	20241008	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-50	5	-1.87	170322860	64769	48.61	2690	2690	2605	3475	1875	2675	2629.71	0.86	0	-9537	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	578	-2.11	6.65	12	0.29	-1243.00	395.00	9790	20231123	-73.19	1771	20240625	48.22	9750	-73.08	20240109	1771	48.22	20240625	9790	-73.19	20231123	1771	48.22	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
130	20241008	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	-40	5	-1.50	168508950	64077	48.09	2690	2690	2605	3475	1875	2675	2629.79	0.86	0	-9306	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	580	-2.12	6.67	12	0.29	-1243.00	395.00	9790	20231123	-73.08	1771	20240625	48.79	9750	-72.97	20240109	1771	48.79	20240625	9790	-73.08	20231123	1771	48.79	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
131	20241008	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-45	5	-1.68	132686305	50387	37.82	2690	2690	2610	3475	1875	2675	2633.34	0.86	0	-7365	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	579	-2.12	6.66	12	0.23	-1243.00	395.00	9790	20231123	-73.14	1771	20240625	48.50	9750	-73.03	20240109	1771	48.50	20240625	9790	-73.14	20231123	1771	48.50	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
132	20241008	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2630	-45	5	-1.68	104352750	39597	29.72	2690	2690	2610	3475	1875	2675	2635.37	0.86	0	-5790	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	579	-2.12	6.66	12	0.18	-1243.00	395.00	9790	20231123	-73.14	1771	20240625	48.50	9750	-73.03	20240109	1771	48.50	20240625	9790	-73.14	20231123	1771	48.50	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
133	20241008	121202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-35	5	-1.31	94882105	36003	27.02	2690	2690	2610	3475	1875	2675	2635.39	0.86	0	-5981	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	581	-2.12	6.68	12	0.16	-1243.00	395.00	9790	20231123	-73.03	1771	20240625	49.07	9750	-72.92	20240109	1771	49.07	20240625	9790	-73.03	20231123	1771	49.07	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
134	20241008	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-35	5	-1.31	83707010	31754	23.83	2690	2690	2610	3475	1875	2675	2636.11	0.86	0	-4377	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	581	-2.12	6.68	12	0.14	-1243.00	395.00	9790	20231123	-73.03	1771	20240625	49.07	9750	-72.92	20240109	1771	49.07	20240625	9790	-73.03	20231123	1771	49.07	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
135	20241008	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2620	-55	5	-2.06	71682055	27164	20.39	2690	2690	2610	3475	1875	2675	2638.86	0.86	0	-4489	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	577	-2.11	6.63	12	0.12	-1243.00	395.00	9790	20231123	-73.24	1771	20240625	47.94	9750	-73.13	20240109	1771	47.94	20240625	9790	-73.24	20231123	1771	47.94	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
136	20241008	091204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	0	3	0.00	7707330	2882	2.16	2690	2690	2665	3475	1875	2675	2674.30	0.86	0	-2380	2781	2727	2681	2627	2581	2755	2655	110	800	500	1810	5	1	22019668	589	-2.15	6.77	12	0.01	-1243.00	395.00	9790	20231123	-72.68	1771	20240625	51.04	9750	-72.56	20240109	1771	51.04	20240625	9790	-72.68	20231123	1771	51.04	20240625	0.00	N	347860	500	110 억		189022	N	N	0	N	00	N
137	20241007	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	0	3	0.00	354680300	132684	123.90	2650	2735	2635	3475	1875	2675	2673.12	0.81	0	8267	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	589	-2.15	6.77	12	0.60	-1243.00	395.00	9790	20231123	-72.68	1771	20240625	51.04	9750	-72.56	20240109	1771	51.04	20240625	9790	-72.68	20231123	1771	51.04	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
138	20241007	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-5	5	-0.19	350481325	131110	122.43	2650	2735	2635	3475	1875	2675	2673.19	0.81	0	9247	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	588	-2.15	6.76	12	0.60	-1243.00	395.00	9790	20231123	-72.73	1771	20240625	50.76	9750	-72.62	20240109	1771	50.76	20240625	9790	-72.73	20231123	1771	50.76	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
139	20241007	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	5	2	0.19	329804260	123357	115.19	2650	2735	2635	3475	1875	2675	2673.58	0.81	0	10431	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	590	-2.16	6.78	12	0.56	-1243.00	395.00	9790	20231123	-72.63	1771	20240625	51.33	9750	-72.51	20240109	1771	51.33	20240625	9790	-72.63	20231123	1771	51.33	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
140	20241007	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	-15	5	-0.56	315636400	118058	110.24	2650	2735	2635	3475	1875	2675	2673.57	0.81	0	11388	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	586	-2.14	6.73	12	0.54	-1243.00	395.00	9790	20231123	-72.83	1771	20240625	50.20	9750	-72.72	20240109	1771	50.20	20240625	9790	-72.83	20231123	1771	50.20	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
141	20241007	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	20	2	0.75	295889755	110651	103.33	2650	2735	2635	3475	1875	2675	2674.08	0.81	0	12346	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	593	-2.17	6.82	12	0.50	-1243.00	395.00	9790	20231123	-72.47	1771	20240625	52.17	9750	-72.36	20240109	1771	52.17	20240625	9790	-72.47	20231123	1771	52.17	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
142	20241007	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	30	2	1.12	220901570	82912	77.42	2650	2705	2635	3475	1875	2675	2664.29	0.81	0	16270	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	596	-2.18	6.85	12	0.38	-1243.00	395.00	9790	20231123	-72.37	1771	20240625	52.74	9750	-72.26	20240109	1771	52.74	20240625	9790	-72.37	20231123	1771	52.74	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
143	20241007	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	10	2	0.37	189138275	71079	66.38	2650	2705	2635	3475	1875	2675	2660.96	0.81	0	15812	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	591	-2.16	6.80	12	0.32	-1243.00	395.00	9790	20231123	-72.57	1771	20240625	51.61	9750	-72.46	20240109	1771	51.61	20240625	9790	-72.57	20231123	1771	51.61	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
144	20241007	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	5	2	0.19	133580325	50319	46.99	2650	2705	2635	3475	1875	2675	2654.67	0.81	0	7867	2811	2742	2701	2632	2591	2722	2612	110	800	500	1810	5	1	22019668	590	-2.16	6.78	12	0.23	-1243.00	395.00	9790	20231123	-72.63	1771	20240625	51.33	9750	-72.51	20240109	1771	51.33	20240625	9790	-72.63	20231123	1771	51.33	20240625	0.00	N	347860	500	110 억		178654	N	N	0	N	00	N
145	20241004	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-115	5	-4.12	286942410	106391	70.81	2750	2770	2660	3625	1955	2790	2697.19	0.94	0	-26804	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	589	-2.15	6.77	12	0.48	-1243.00	395.00	9790	20231123	-72.68	1771	20240625	51.04	9750	-72.56	20240109	1771	51.04	20240625	9790	-72.68	20231123	1771	51.04	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
146	20241004	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-100	5	-3.58	245969235	91191	60.69	2750	2770	2660	3625	1955	2790	2697.30	0.94	0	-18489	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	592	-2.16	6.81	12	0.41	-1243.00	395.00	9790	20231123	-72.52	1771	20240625	51.89	9750	-72.41	20240109	1771	51.89	20240625	9790	-72.52	20231123	1771	51.89	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
147	20241004	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-90	5	-3.23	225415870	83541	55.60	2750	2770	2660	3625	1955	2790	2698.27	0.94	0	-17721	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	595	-2.17	6.84	12	0.38	-1243.00	395.00	9790	20231123	-72.42	1771	20240625	52.46	9750	-72.31	20240109	1771	52.46	20240625	9790	-72.42	20231123	1771	52.46	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
148	20241004	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-85	5	-3.05	204097195	75684	50.37	2750	2770	2660	3625	1955	2790	2696.70	0.94	0	-15305	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	596	-2.18	6.85	12	0.34	-1243.00	395.00	9790	20231123	-72.37	1771	20240625	52.74	9750	-72.26	20240109	1771	52.74	20240625	9790	-72.37	20231123	1771	52.74	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
149	20241004	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	-105	5	-3.76	166339100	61681	41.05	2750	2770	2660	3625	1955	2790	2696.76	0.94	0	-9438	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	591	-2.16	6.80	12	0.28	-1243.00	395.00	9790	20231123	-72.57	1771	20240625	51.61	9750	-72.46	20240109	1771	51.61	20240625	9790	-72.57	20231123	1771	51.61	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
150	20241004	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-80	5	-2.87	118732645	44014	29.29	2750	2765	2660	3625	1955	2790	2697.61	0.94	0	-5320	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	597	-2.18	6.86	12	0.20	-1243.00	395.00	9790	20231123	-72.32	1771	20240625	53.02	9750	-72.21	20240109	1771	53.02	20240625	9790	-72.32	20231123	1771	53.02	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
151	20241004	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	-55	5	-1.97	96074720	35625	23.71	2750	2765	2660	3625	1955	2790	2696.83	0.94	0	-4356	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	602	-2.20	6.92	12	0.16	-1243.00	395.00	9790	20231123	-72.06	1771	20240625	54.43	9750	-71.95	20240109	1771	54.43	20240625	9790	-72.06	20231123	1771	54.43	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
152	20241004	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-100	5	-3.58	24558340	9063	6.03	2750	2765	2690	3625	1955	2790	2709.74	0.94	0	-1859	2913	2851	2778	2716	2643	2815	2680	110	835	500	1890	5	1	22019668	592	-2.16	6.81	12	0.04	-1243.00	395.00	9790	20231123	-72.52	1771	20240625	51.89	9750	-72.41	20240109	1771	51.89	20240625	9790	-72.52	20231123	1771	51.89	20240625	0.00	N	347860	500	110 억		207733	N	N	0	N	00	N
153	20241002	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2790	-65	5	-2.28	413230855	150050	51.38	2840	2840	2705	3710	2000	2855	2753.95	0.91	0	7369	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	614	-2.24	7.06	12	0.68	-1243.00	395.00	9790	20231123	-71.50	1771	20240625	57.54	9750	-71.38	20240109	1771	57.54	20240625	9790	-71.50	20231123	1771	57.54	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
154	20241002	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2740	-115	5	-4.03	400635610	145507	49.82	2840	2840	2705	3710	2000	2855	2753.38	0.91	0	8585	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	603	-2.20	6.94	12	0.66	-1243.00	395.00	9790	20231123	-72.01	1771	20240625	54.71	9750	-71.90	20240109	1771	54.71	20240625	9790	-72.01	20231123	1771	54.71	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
155	20241002	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-95	5	-3.33	345949250	125541	42.99	2840	2840	2705	3710	2000	2855	2755.67	0.91	0	17211	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	608	-2.22	6.99	12	0.57	-1243.00	395.00	9790	20231123	-71.81	1771	20240625	55.84	9750	-71.69	20240109	1771	55.84	20240625	9790	-71.81	20231123	1771	55.84	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
156	20241002	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-95	5	-3.33	292846125	106291	36.40	2840	2840	2705	3710	2000	2855	2755.14	0.91	0	19167	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	608	-2.22	6.99	12	0.48	-1243.00	395.00	9790	20231123	-71.81	1771	20240625	55.84	9750	-71.69	20240109	1771	55.84	20240625	9790	-71.81	20231123	1771	55.84	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
157	20241002	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-95	5	-3.33	275149155	99899	34.21	2840	2840	2705	3710	2000	2855	2754.27	0.91	0	18776	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	608	-2.22	6.99	12	0.45	-1243.00	395.00	9790	20231123	-71.81	1771	20240625	55.84	9750	-71.69	20240109	1771	55.84	20240625	9790	-71.81	20231123	1771	55.84	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
158	20241002	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	-60	5	-2.10	227487215	82715	28.32	2840	2840	2705	3710	2000	2855	2750.25	0.91	0	22358	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	615	-2.25	7.08	12	0.38	-1243.00	395.00	9790	20231123	-71.45	1771	20240625	57.82	9750	-71.33	20240109	1771	57.82	20240625	9790	-71.45	20231123	1771	57.82	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
159	20241002	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2760	-95	5	-3.33	201115720	73242	25.08	2840	2840	2705	3710	2000	2855	2745.91	0.91	0	22169	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	608	-2.22	6.99	12	0.33	-1243.00	395.00	9790	20231123	-71.81	1771	20240625	55.84	9750	-71.69	20240109	1771	55.84	20240625	9790	-71.81	20231123	1771	55.84	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N
160	20241002	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	-90	5	-3.15	28756790	10357	3.55	2840	2840	2750	3710	2000	2855	2776.56	0.91	0	-1945	3145	3000	2915	2770	2685	3072	2842	110	855	500	1940	5	1	22019668	609	-2.22	7.00	12	0.05	-1243.00	395.00	9790	20231123	-71.76	1771	20240625	56.13	9750	-71.64	20240109	1771	56.13	20240625	9790	-71.76	20231123	1771	56.13	20240625	0.00	N	347860	500	110 억		200394	N	N	0	N	00	N