KissMeData/148780/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	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	0	3	0.00	53799375	52171	392.00	1032	1042	1020	1350	728	1039	1031.21	0.50	0	2459	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	327	45.17	2.65	12	0.17	23.00	392.00	2180	20240124	-52.34	790	20231024	31.52	2180	-52.34	20240124	908	14.43	20240805	2180	-52.34	20240124	860	20.81	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
3	20241031	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-1	5	-0.10	51360853	49823	374.36	1032	1042	1020	1350	728	1039	1030.87	0.50	0	2110	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	326	45.13	2.65	12	0.16	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	860	20.70	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
4	20241031	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-1	5	-0.10	50380807	48874	367.23	1032	1042	1020	1350	728	1039	1030.83	0.50	0	1698	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	326	45.13	2.65	12	0.16	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	860	20.70	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
5	20241031	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-6	5	-0.58	29341231	28430	213.61	1032	1042	1020	1350	728	1039	1032.05	0.50	0	-1338	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	325	44.91	2.64	12	0.09	23.00	392.00	2180	20240124	-52.61	790	20231024	30.76	2180	-52.61	20240124	908	13.77	20240805	2180	-52.61	20240124	860	20.12	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
6	20241031	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-3	5	-0.29	25343870	24538	184.37	1032	1042	1022	1350	728	1039	1032.84	0.50	0	-2065	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	326	45.04	2.64	12	0.08	23.00	392.00	2180	20240124	-52.48	790	20231024	31.14	2180	-52.48	20240124	908	14.10	20240805	2180	-52.48	20240124	860	20.47	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
7	20241031	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-6	5	-0.58	12567959	12236	91.94	1032	1035	1022	1350	728	1039	1027.13	0.50	0	-2136	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	325	44.91	2.64	12	0.04	23.00	392.00	2180	20240124	-52.61	790	20231024	30.76	2180	-52.61	20240124	908	13.77	20240805	2180	-52.61	20240124	860	20.12	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
8	20241031	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	-15	5	-1.44	11262623	10968	82.41	1032	1035	1022	1350	728	1039	1026.86	0.50	0	-2877	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	322	44.52	2.61	12	0.03	23.00	392.00	2180	20240124	-53.03	790	20231024	29.62	2180	-53.03	20240124	908	12.78	20240805	2180	-53.03	20240124	860	19.07	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
9	20241031	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-6	5	-0.58	2939676	2849	21.41	1032	1035	1026	1350	728	1039	1031.83	0.50	0	-2407	1062	1050	1038	1026	1014	1056	1032	157	311	500	620	1	1	31445725	325	44.91	2.64	12	0.01	23.00	392.00	2180	20240124	-52.61	790	20231024	30.76	2180	-52.61	20240124	908	13.77	20240805	2180	-52.61	20240124	860	20.12	20231106	0.60	N	148780	500	157 억		156604	N	N	0	N	00	N
10	20241030	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	13	2	1.27	13219268	12737	32.34	1026	1050	1026	1333	719	1026	1037.86	0.50	0	405	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	327	45.17	2.65	12	0.04	23.00	392.00	2180	20240124	-52.34	790	20231024	31.52	2180	-52.34	20240124	908	14.43	20240805	2180	-52.34	20240124	860	20.81	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
11	20241030	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	14	2	1.36	12984454	12511	31.77	1026	1050	1026	1333	719	1026	1037.84	0.50	0	580	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	327	45.22	2.65	12	0.04	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	860	20.93	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
12	20241030	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	14	2	1.36	8024556	7690	19.53	1026	1050	1026	1333	719	1026	1043.51	0.50	0	455	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	327	45.22	2.65	12	0.02	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	860	20.93	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
13	20241030	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	11	2	1.07	6260143	5983	15.19	1026	1050	1026	1333	719	1026	1046.32	0.50	0	455	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	326	45.09	2.65	12	0.02	23.00	392.00	2180	20240124	-52.43	790	20231024	31.27	2180	-52.43	20240124	908	14.21	20240805	2180	-52.43	20240124	860	20.58	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
14	20241030	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	21	2	2.05	5924561	5660	14.37	1026	1050	1026	1333	719	1026	1046.74	0.50	0	253	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	329	45.52	2.67	12	0.02	23.00	392.00	2180	20240124	-51.97	790	20231024	32.53	2180	-51.97	20240124	908	15.31	20240805	2180	-51.97	20240124	860	21.74	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
15	20241030	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	21	2	2.05	4449291	4248	10.79	1026	1050	1026	1333	719	1026	1047.38	0.50	0	-106	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	329	45.52	2.67	12	0.01	23.00	392.00	2180	20240124	-51.97	790	20231024	32.53	2180	-51.97	20240124	908	15.31	20240805	2180	-51.97	20240124	860	21.74	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
16	20241030	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	22	2	2.14	4246581	4054	10.29	1026	1050	1026	1333	719	1026	1047.50	0.50	0	-105	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	330	45.57	2.67	12	0.01	23.00	392.00	2180	20240124	-51.93	790	20231024	32.66	2180	-51.93	20240124	908	15.42	20240805	2180	-51.93	20240124	860	21.86	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
17	20241030	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	21	2	2.05	113225	110	0.28	1026	1049	1026	1333	719	1026	1029.32	0.50	0	-94	1092	1059	1038	1005	984	1048	994	157	307	500	610	1	1	31445725	329	45.52	2.67	12	0.00	23.00	392.00	2180	20240124	-51.97	790	20231024	32.53	2180	-51.97	20240124	908	15.31	20240805	2180	-51.97	20240124	860	21.74	20231030	0.60	N	148780	500	157 억		156139	N	N	0	N	00	N
18	20241029	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1026	-34	5	-3.21	40742602	39380	86.48	1071	1071	1017	1378	742	1060	1034.60	0.52	0	-8292	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	323	44.61	2.62	12	0.13	23.00	392.00	2180	20240124	-52.94	790	20231024	29.87	2180	-52.94	20240124	908	13.00	20240805	2180	-52.94	20240124	860	19.30	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
19	20241029	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-29	5	-2.74	35626564	34404	75.56	1071	1071	1017	1378	742	1060	1035.54	0.52	0	-5960	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	324	44.83	2.63	12	0.11	23.00	392.00	2180	20240124	-52.71	790	20231024	30.51	2180	-52.71	20240124	908	13.55	20240805	2180	-52.71	20240124	860	19.88	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
20	20241029	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	-13	5	-1.23	11725094	11146	24.48	1071	1071	1017	1378	742	1060	1051.96	0.52	0	-2457	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	329	45.52	2.67	12	0.04	23.00	392.00	2180	20240124	-51.97	790	20231024	32.53	2180	-51.97	20240124	908	15.31	20240805	2180	-51.97	20240124	860	21.74	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
21	20241029	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1058	-2	5	-0.19	10813118	10271	22.56	1071	1071	1017	1378	742	1060	1052.78	0.52	0	-1595	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	333	46.00	2.70	12	0.03	23.00	392.00	2180	20240124	-51.47	790	20231024	33.92	2180	-51.47	20240124	908	16.52	20240805	2180	-51.47	20240124	860	23.02	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
22	20241029	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-1	5	-0.09	9751262	9268	20.35	1071	1071	1017	1378	742	1060	1052.14	0.52	0	-1582	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	333	46.04	2.70	12	0.03	23.00	392.00	2180	20240124	-51.42	790	20231024	34.05	2180	-51.42	20240124	908	16.63	20240805	2180	-51.42	20240124	860	23.14	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
23	20241029	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	-23	5	-2.17	8120574	7712	16.94	1071	1071	1017	1378	742	1060	1052.98	0.52	0	-1056	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	326	45.09	2.65	12	0.02	23.00	392.00	2180	20240124	-52.43	790	20231024	31.27	2180	-52.43	20240124	908	14.21	20240805	2180	-52.43	20240124	860	20.58	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
24	20241029	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1058	-2	5	-0.19	7877984	7479	16.43	1071	1071	1017	1378	742	1060	1053.35	0.52	0	-883	1116	1087	1056	1027	996	1102	1042	157	318	500	630	1	1	31445725	333	46.00	2.70	12	0.02	23.00	392.00	2180	20240124	-51.47	790	20231024	33.92	2180	-51.47	20240124	908	16.52	20240805	2180	-51.47	20240124	860	23.02	20231030	0.60	N	148780	500	157 억		164250	N	N	0	N	00	N
25	20241028	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	12	2	1.15	47332835	45484	333.02	1048	1085	1025	1362	734	1048	1040.56	0.52	0	1290	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	333	46.09	2.70	12	0.14	23.00	392.00	2180	20240124	-51.38	790	20231024	34.18	2180	-51.38	20240124	908	16.74	20240805	2180	-51.38	20240124	860	23.26	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
26	20241028	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	3	2	0.29	46239995	44453	325.47	1048	1085	1025	1362	734	1048	1040.20	0.52	0	1525	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	330	45.70	2.68	12	0.14	23.00	392.00	2180	20240124	-51.79	790	20231024	33.04	2180	-51.79	20240124	908	15.75	20240805	2180	-51.79	20240124	860	22.21	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
27	20241028	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	-13	5	-1.24	41373905	39797	291.38	1048	1085	1025	1362	734	1048	1039.62	0.52	0	3071	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	325	45.00	2.64	12	0.13	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	860	20.35	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
28	20241028	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-18	5	-1.72	21431995	20735	151.82	1048	1048	1025	1362	734	1048	1033.61	0.52	0	126	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	324	44.78	2.63	12	0.07	23.00	392.00	2180	20240124	-52.75	790	20231024	30.38	2180	-52.75	20240124	908	13.44	20240805	2180	-52.75	20240124	860	19.77	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
29	20241028	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-16	5	-1.53	16286053	15742	115.26	1048	1048	1025	1362	734	1048	1034.56	0.52	0	159	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	325	44.87	2.63	12	0.05	23.00	392.00	2180	20240124	-52.66	790	20231024	30.63	2180	-52.66	20240124	908	13.66	20240805	2180	-52.66	20240124	860	20.00	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
30	20241028	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-14	5	-1.34	11778890	11358	83.16	1048	1048	1029	1362	734	1048	1037.06	0.52	0	525	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	325	44.96	2.64	12	0.04	23.00	392.00	2180	20240124	-52.57	790	20231024	30.89	2180	-52.57	20240124	908	13.88	20240805	2180	-52.57	20240124	860	20.23	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
31	20241028	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-18	5	-1.72	8499335	8209	60.10	1048	1048	1029	1362	734	1048	1035.37	0.52	0	243	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	324	44.78	2.63	12	0.03	23.00	392.00	2180	20240124	-52.75	790	20231024	30.38	2180	-52.75	20240124	908	13.44	20240805	2180	-52.75	20240124	860	19.77	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
32	20241028	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-8	5	-0.76	1161534	1113	8.15	1048	1048	1040	1362	734	1048	1043.61	0.52	0	-33	1109	1078	1059	1028	1009	1069	1019	157	314	500	620	1	1	31445725	327	45.22	2.65	12	0.00	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	860	20.93	20231030	0.59	N	148780	500	157 억		162960	N	N	0	N	00	N
33	20241025	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-13	5	-1.23	14361660	13658	21.55	1050	1090	1040	1379	743	1061	1051.52	0.52	0	72	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	330	45.57	2.67	12	0.04	23.00	392.00	2180	20240124	-51.93	790	20231024	32.66	2180	-51.93	20240124	908	15.42	20240805	2180	-51.93	20240124	831	26.11	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
34	20241025	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	-17	5	-1.60	13643766	12973	20.47	1050	1090	1040	1379	743	1061	1051.70	0.52	0	309	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	328	45.39	2.66	12	0.04	23.00	392.00	2180	20240124	-52.11	790	20231024	32.15	2180	-52.11	20240124	908	14.98	20240805	2180	-52.11	20240124	831	25.63	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
35	20241025	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	6	2	0.57	12464799	11845	18.69	1050	1090	1040	1379	743	1061	1052.33	0.52	0	-636	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	336	46.39	2.72	12	0.04	23.00	392.00	2180	20240124	-51.06	790	20231024	35.06	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	831	28.40	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
36	20241025	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	0	3	0.00	1830501	1735	2.74	1050	1090	1050	1379	743	1061	1055.04	0.52	0	-176	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	334	46.13	2.71	12	0.01	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	831	27.68	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
37	20241025	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	0	3	0.00	1598909	1515	2.39	1050	1090	1050	1379	743	1061	1055.39	0.52	0	-199	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	334	46.13	2.71	12	0.00	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	831	27.68	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
38	20241025	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	0	3	0.00	1581933	1499	2.36	1050	1090	1050	1379	743	1061	1055.33	0.52	0	-199	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	334	46.13	2.71	12	0.00	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	831	27.68	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
39	20241025	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	0	3	0.00	1463131	1386	2.19	1050	1090	1050	1379	743	1061	1055.65	0.52	0	-199	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	334	46.13	2.71	12	0.00	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	831	27.68	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
40	20241025	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	5	2	0.47	850532	809	1.28	1050	1090	1050	1379	743	1061	1051.34	0.52	0	326	1108	1084	1042	1018	976	1063	997	157	318	500	630	1	1	31445725	335	46.35	2.72	12	0.00	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	831	28.28	20231025	0.58	N	148780	500	157 억		162830	N	N	0	N	00	N
41	20241024	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-14	5	-1.30	65520615	63381	195.64	1066	1066	1000	1397	753	1075	1033.76	0.54	0	-6224	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	334	46.13	2.71	12	0.20	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	790	34.30	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
42	20241024	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-21	5	-1.95	58205360	56445	174.23	1066	1066	1000	1397	753	1075	1031.19	0.54	0	-4532	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	331	45.83	2.69	12	0.18	23.00	392.00	2180	20240124	-51.65	790	20231024	33.42	2180	-51.65	20240124	908	16.08	20240805	2180	-51.65	20240124	790	33.42	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
43	20241024	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1028	-47	5	-4.37	26100172	25245	77.93	1066	1066	1000	1397	753	1075	1033.87	0.54	0	574	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	323	44.70	2.62	12	0.08	23.00	392.00	2180	20240124	-52.84	790	20231024	30.13	2180	-52.84	20240124	908	13.22	20240805	2180	-52.84	20240124	790	30.13	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
44	20241024	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-43	5	-4.00	24235280	23431	72.33	1066	1066	1000	1397	753	1075	1034.33	0.54	0	759	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	325	44.87	2.63	12	0.07	23.00	392.00	2180	20240124	-52.66	790	20231024	30.63	2180	-52.66	20240124	908	13.66	20240805	2180	-52.66	20240124	790	30.63	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
45	20241024	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-39	5	-3.63	23574659	22791	70.35	1066	1066	1000	1397	753	1075	1034.38	0.54	0	1046	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	326	45.04	2.64	12	0.07	23.00	392.00	2180	20240124	-52.48	790	20231024	31.14	2180	-52.48	20240124	908	14.10	20240805	2180	-52.48	20240124	790	31.14	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
46	20241024	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	-38	5	-3.53	17171647	16573	51.16	1066	1066	1000	1397	753	1075	1036.12	0.54	0	1274	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	326	45.09	2.65	12	0.05	23.00	392.00	2180	20240124	-52.43	790	20231024	31.27	2180	-52.43	20240124	908	14.21	20240805	2180	-52.43	20240124	790	31.27	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
47	20241024	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	-13	5	-1.21	1143337	1089	3.36	1066	1066	1042	1397	753	1075	1049.90	0.54	0	-146	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	334	46.17	2.71	12	0.00	23.00	392.00	2180	20240124	-51.28	790	20231024	34.43	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	790	34.43	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
48	20241024	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	-12	5	-1.12	772587	739	2.28	1066	1066	1042	1397	753	1075	1045.45	0.54	0	-61	1093	1083	1066	1056	1039	1089	1062	157	322	500	640	1	1	31445725	334	46.22	2.71	12	0.00	23.00	392.00	2180	20240124	-51.24	790	20231024	34.56	2180	-51.24	20240124	908	17.07	20240805	2180	-51.24	20240124	790	34.56	20231024	0.57	N	148780	500	157 억		169009	N	N	0	N	00	N
49	20241023	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	0	3	0.00	34185961	32386	79.13	1062	1076	1049	1397	753	1075	1055.58	0.54	0	-83	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	338	46.74	2.74	12	0.10	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
50	20241023	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-20	5	-1.86	29308090	27835	68.01	1062	1076	1049	1397	753	1075	1052.92	0.54	0	36	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	332	45.87	2.69	12	0.09	23.00	392.00	2180	20240124	-51.61	790	20231024	33.54	2180	-51.61	20240124	908	16.19	20240805	2180	-51.61	20240124	790	33.54	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
51	20241023	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1058	-17	5	-1.58	24507365	23274	56.87	1062	1076	1049	1397	753	1075	1052.99	0.54	0	-170	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	333	46.00	2.70	12	0.07	23.00	392.00	2180	20240124	-51.47	790	20231024	33.92	2180	-51.47	20240124	908	16.52	20240805	2180	-51.47	20240124	790	33.92	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
52	20241023	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	-18	5	-1.67	21677001	20591	50.31	1062	1076	1049	1397	753	1075	1052.74	0.54	0	-549	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	332	45.96	2.70	12	0.07	23.00	392.00	2180	20240124	-51.51	790	20231024	33.80	2180	-51.51	20240124	908	16.41	20240805	2180	-51.51	20240124	790	33.80	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
53	20241023	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	-24	5	-2.23	17851430	16951	41.42	1062	1076	1049	1397	753	1075	1053.12	0.54	0	-565	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	330	45.70	2.68	12	0.05	23.00	392.00	2180	20240124	-51.79	790	20231024	33.04	2180	-51.79	20240124	908	15.75	20240805	2180	-51.79	20240124	790	33.04	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
54	20241023	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	-24	5	-2.23	11579640	11004	26.89	1062	1076	1049	1397	753	1075	1052.31	0.54	0	-746	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	330	45.70	2.68	12	0.03	23.00	392.00	2180	20240124	-51.79	790	20231024	33.04	2180	-51.79	20240124	908	15.75	20240805	2180	-51.79	20240124	790	33.04	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
55	20241023	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-16	5	-1.49	9361054	8896	21.74	1062	1076	1049	1397	753	1075	1052.28	0.54	0	-590	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	333	46.04	2.70	12	0.03	23.00	392.00	2180	20240124	-51.42	790	20231024	34.05	2180	-51.42	20240124	908	16.63	20240805	2180	-51.42	20240124	790	34.05	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
56	20241023	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-9	5	-0.84	109576	103	0.25	1062	1076	1062	1397	753	1075	1063.84	0.54	0	-52	1129	1102	1076	1049	1023	1089	1036	157	322	500	640	1	1	31445725	335	46.35	2.72	12	0.00	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	790	34.94	20231024	0.56	N	148780	500	157 억		169092	N	N	0	N	00	N
57	20241022	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-10	5	-0.92	43915374	40926	129.30	1085	1103	1050	1410	760	1085	1073.04	0.54	0	-672	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	338	46.74	2.74	12	0.13	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
58	20241022	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	-25	5	-2.30	41164803	38343	121.14	1085	1103	1050	1410	760	1085	1073.59	0.54	0	-756	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	333	46.09	2.70	12	0.12	23.00	392.00	2180	20240124	-51.38	790	20231024	34.18	2180	-51.38	20240124	908	16.74	20240805	2180	-51.38	20240124	790	34.18	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
59	20241022	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-7	5	-0.65	30069455	27836	87.94	1085	1103	1051	1410	760	1085	1080.24	0.54	0	-571	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	339	46.87	2.75	12	0.09	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
60	20241022	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-4	5	-0.37	25598996	23619	74.62	1085	1103	1055	1410	760	1085	1083.83	0.54	0	-924	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	340	47.00	2.76	12	0.08	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
61	20241022	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-5	5	-0.46	23827870	21983	69.45	1085	1103	1055	1410	760	1085	1083.92	0.54	0	200	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	340	46.96	2.76	12	0.07	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
62	20241022	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-4	5	-0.37	17170693	15778	49.85	1085	1103	1080	1410	760	1085	1088.27	0.54	0	202	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	340	47.00	2.76	12	0.05	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
63	20241022	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-2	5	-0.18	14111275	12951	40.92	1085	1103	1083	1410	760	1085	1089.59	0.54	0	-79	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	341	47.09	2.76	12	0.04	23.00	392.00	2180	20240124	-50.32	790	20231024	37.09	2180	-50.32	20240124	908	19.27	20240805	2180	-50.32	20240124	790	37.09	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
64	20241022	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	8	2	0.74	680412	627	1.98	1085	1094	1085	1410	760	1085	1085.19	0.54	0	-12	1104	1094	1078	1068	1052	1099	1073	157	325	500	650	1	1	31445725	344	47.52	2.79	12	0.00	23.00	392.00	2180	20240124	-49.86	790	20231024	38.35	2180	-49.86	20240124	908	20.37	20240805	2180	-49.86	20240124	790	38.35	20231024	0.56	N	148780	500	157 억		169764	N	N	0	N	00	N
65	20241021	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	7	2	0.65	33924362	31650	124.48	1078	1088	1062	1401	755	1078	1071.86	0.54	0	984	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	341	47.17	2.77	12	0.10	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	908	19.49	20240805	2180	-50.23	20240124	790	37.34	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
66	20241021	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-7	5	-0.65	28435469	26594	104.59	1078	1088	1062	1401	755	1078	1069.24	0.54	0	1438	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	337	46.57	2.73	12	0.08	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
67	20241021	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-3	5	-0.28	24049031	22515	88.55	1078	1078	1062	1401	755	1078	1068.13	0.54	0	1438	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	338	46.74	2.74	12	0.07	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
68	20241021	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-3	5	-0.28	21042318	19715	77.54	1078	1078	1062	1401	755	1078	1067.33	0.54	0	1450	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	338	46.74	2.74	12	0.06	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
69	20241021	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	-2	5	-0.19	18951829	17770	69.89	1078	1078	1062	1401	755	1078	1066.51	0.54	0	1450	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	338	46.78	2.74	12	0.06	23.00	392.00	2180	20240124	-50.64	790	20231024	36.20	2180	-50.64	20240124	908	18.50	20240805	2180	-50.64	20240124	790	36.20	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
70	20241021	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-3	5	-0.28	17284438	16217	63.78	1078	1078	1062	1401	755	1078	1065.82	0.54	0	1445	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	338	46.74	2.74	12	0.05	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
71	20241021	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	-15	5	-1.39	13697451	12850	50.54	1078	1078	1062	1401	755	1078	1065.95	0.54	0	1428	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	334	46.22	2.71	12	0.04	23.00	392.00	2180	20240124	-51.24	790	20231024	34.56	2180	-51.24	20240124	908	17.07	20240805	2180	-51.24	20240124	790	34.56	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
72	20241021	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-1	5	-0.09	2710179	2541	9.99	1078	1078	1062	1401	755	1078	1066.58	0.54	0	992	1100	1089	1070	1059	1040	1094	1064	157	323	500	640	1	1	31445725	339	46.83	2.75	12	0.01	23.00	392.00	2180	20240124	-50.60	790	20231024	36.33	2180	-50.60	20240124	908	18.61	20240805	2180	-50.60	20240124	790	36.33	20231024	0.56	N	148780	500	157 억		168717	N	N	0	N	00	N
73	20241018	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-3	5	-0.28	27165851	25425	73.61	1070	1081	1051	1405	757	1081	1068.47	0.55	0	-5234	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	339	46.87	2.75	12	0.08	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
74	20241018	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-2	5	-0.19	25556397	23932	69.29	1070	1081	1051	1405	757	1081	1067.88	0.55	0	-4034	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	339	46.91	2.75	12	0.08	23.00	392.00	2180	20240124	-50.50	790	20231024	36.58	2180	-50.50	20240124	908	18.83	20240805	2180	-50.50	20240124	790	36.58	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
75	20241018	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	-19	5	-1.76	19602904	18377	53.21	1070	1081	1051	1405	757	1081	1066.71	0.55	0	-3681	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	334	46.17	2.71	12	0.06	23.00	392.00	2180	20240124	-51.28	790	20231024	34.43	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	790	34.43	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
76	20241018	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1069	-12	5	-1.11	17365952	16262	47.08	1070	1081	1054	1405	757	1081	1067.89	0.55	0	-2879	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	336	46.48	2.73	12	0.05	23.00	392.00	2180	20240124	-50.96	790	20231024	35.32	2180	-50.96	20240124	908	17.73	20240805	2180	-50.96	20240124	790	35.32	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
77	20241018	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-2	5	-0.19	16497919	15457	44.75	1070	1081	1054	1405	757	1081	1067.34	0.55	0	-2543	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	339	46.91	2.75	12	0.05	23.00	392.00	2180	20240124	-50.50	790	20231024	36.58	2180	-50.50	20240124	908	18.83	20240805	2180	-50.50	20240124	790	36.58	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
78	20241018	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-3	5	-0.28	14956564	14028	40.62	1070	1081	1054	1405	757	1081	1066.19	0.55	0	-2403	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	339	46.87	2.75	12	0.04	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
79	20241018	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-3	5	-0.28	14034862	13173	38.14	1070	1081	1054	1405	757	1081	1065.43	0.55	0	-1913	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	339	46.87	2.75	12	0.04	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
80	20241018	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-11	5	-1.02	1674558	1565	4.53	1070	1078	1070	1405	757	1081	1070.01	0.55	0	640	1113	1097	1074	1058	1035	1105	1066	157	324	500	640	1	1	31445725	336	46.52	2.73	12	0.00	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.60	N	148780	500	157 억		173951	N	N	0	N	00	N
81	20241017	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	17	2	1.60	37258438	34536	149.31	1064	1090	1051	1383	745	1064	1078.83	0.56	0	-1452	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	340	47.00	2.76	12	0.11	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
82	20241017	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	3	2	0.28	34345591	31821	137.57	1064	1090	1051	1383	745	1064	1079.34	0.56	0	-1210	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	336	46.39	2.72	12	0.10	23.00	392.00	2180	20240124	-51.06	790	20231024	35.06	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	790	35.06	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
83	20241017	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	17	2	1.60	28021350	25897	111.96	1064	1090	1051	1383	745	1064	1082.03	0.56	0	-1722	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	340	47.00	2.76	12	0.08	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
84	20241017	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	17	2	1.60	23403287	21654	93.61	1064	1090	1051	1383	745	1064	1080.78	0.56	0	-1738	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	340	47.00	2.76	12	0.07	23.00	392.00	2180	20240124	-50.41	790	20231024	36.84	2180	-50.41	20240124	908	19.05	20240805	2180	-50.41	20240124	790	36.84	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
85	20241017	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	20	2	1.88	9881032	9224	39.88	1064	1090	1051	1383	745	1064	1071.23	0.56	0	-496	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	341	47.13	2.77	12	0.03	23.00	392.00	2180	20240124	-50.28	790	20231024	37.22	2180	-50.28	20240124	908	19.38	20240805	2180	-50.28	20240124	790	37.22	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
86	20241017	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	20	2	1.88	8741328	8172	35.33	1064	1090	1051	1383	745	1064	1069.67	0.56	0	-316	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	341	47.13	2.77	12	0.03	23.00	392.00	2180	20240124	-50.28	790	20231024	37.22	2180	-50.28	20240124	908	19.38	20240805	2180	-50.28	20240124	790	37.22	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
87	20241017	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	-2	5	-0.19	4364718	4098	17.72	1064	1090	1051	1383	745	1064	1065.08	0.56	0	-241	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	334	46.17	2.71	12	0.01	23.00	392.00	2180	20240124	-51.28	790	20231024	34.43	2180	-51.28	20240124	908	16.96	20240805	2180	-51.28	20240124	790	34.43	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
88	20241017	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	0	3	0.00	71288	67	0.29	1064	1064	1064	1383	745	1064	1064.00	0.56	0	-32	1105	1084	1070	1049	1035	1077	1042	157	319	500	630	1	1	31445725	335	46.26	2.71	12	0.00	23.00	392.00	2180	20240124	-51.19	790	20231024	34.68	2180	-51.19	20240124	908	17.18	20240805	2180	-51.19	20240124	790	34.68	20231024	0.61	N	148780	500	157 억		175344	N	N	0	N	00	N
89	20241016	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	-19	5	-1.75	24656593	23121	43.73	1081	1091	1056	1407	759	1083	1066.42	0.57	0	-2433	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	335	46.26	2.71	12	0.07	23.00	392.00	2180	20240124	-51.19	790	20231024	34.68	2180	-51.19	20240124	908	17.18	20240805	2180	-51.19	20240124	790	34.68	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
90	20241016	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	-19	5	-1.75	20975812	19659	37.18	1081	1091	1056	1407	759	1083	1066.98	0.57	0	-920	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	335	46.26	2.71	12	0.06	23.00	392.00	2180	20240124	-51.19	790	20231024	34.68	2180	-51.19	20240124	908	17.18	20240805	2180	-51.19	20240124	790	34.68	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
91	20241016	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-17	5	-1.57	13773458	12889	24.38	1081	1091	1056	1407	759	1083	1068.62	0.57	0	-665	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	335	46.35	2.72	12	0.04	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	790	34.94	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
92	20241016	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	-23	5	-2.12	12918275	12086	22.86	1081	1091	1056	1407	759	1083	1068.86	0.57	0	-653	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	333	46.09	2.70	12	0.04	23.00	392.00	2180	20240124	-51.38	790	20231024	34.18	2180	-51.38	20240124	908	16.74	20240805	2180	-51.38	20240124	790	34.18	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
93	20241016	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-15	5	-1.39	12471859	11668	22.07	1081	1091	1056	1407	759	1083	1068.89	0.57	0	-613	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	336	46.43	2.72	12	0.04	23.00	392.00	2180	20240124	-51.01	790	20231024	35.19	2180	-51.01	20240124	908	17.62	20240805	2180	-51.01	20240124	790	35.19	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
94	20241016	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-16	5	-1.48	7046198	6550	12.39	1081	1091	1062	1407	759	1083	1075.76	0.57	0	-543	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	336	46.39	2.72	12	0.02	23.00	392.00	2180	20240124	-51.06	790	20231024	35.06	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	790	35.06	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
95	20241016	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-13	5	-1.20	3828479	3550	6.71	1081	1083	1062	1407	759	1083	1078.44	0.57	0	-540	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	336	46.52	2.73	12	0.01	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
96	20241016	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	0	3	0.00	2980781	2757	5.21	1081	1083	1073	1407	759	1083	1081.17	0.57	0	-566	1117	1100	1081	1064	1045	1108	1072	157	324	500	640	1	1	31445725	341	47.09	2.76	12	0.01	23.00	392.00	2180	20240124	-50.32	790	20231024	37.09	2180	-50.32	20240124	908	19.27	20240805	2180	-50.32	20240124	790	37.09	20231024	0.61	N	148780	500	157 억		177777	N	N	0	N	00	N
97	20241015	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	7	2	0.65	56905449	52875	268.13	1063	1098	1062	1398	754	1076	1076.23	0.57	0	-631	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	341	47.09	2.76	12	0.17	23.00	392.00	2180	20240124	-50.32	790	20231024	37.09	2180	-50.32	20240124	908	19.27	20240805	2180	-50.32	20240124	790	37.09	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
98	20241015	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	1	2	0.09	53505684	49725	252.16	1063	1098	1062	1398	754	1076	1076.03	0.57	0	-631	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	339	46.83	2.75	12	0.16	23.00	392.00	2180	20240124	-50.60	790	20231024	36.33	2180	-50.60	20240124	908	18.61	20240805	2180	-50.60	20240124	790	36.33	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
99	20241015	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-6	5	-0.56	51031615	47421	240.47	1063	1098	1062	1398	754	1076	1076.14	0.57	0	-97	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	336	46.52	2.73	12	0.15	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
100	20241015	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-5	5	-0.46	42150955	39097	198.26	1063	1098	1063	1398	754	1076	1078.11	0.57	0	-37	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	337	46.57	2.73	12	0.12	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
101	20241015	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	7	2	0.65	39438969	36565	185.42	1063	1098	1063	1398	754	1076	1078.60	0.57	0	25	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	341	47.09	2.76	12	0.12	23.00	392.00	2180	20240124	-50.32	790	20231024	37.09	2180	-50.32	20240124	908	19.27	20240805	2180	-50.32	20240124	790	37.09	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
102	20241015	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	9	2	0.84	27025820	24985	126.70	1063	1098	1063	1398	754	1076	1081.68	0.57	0	-169	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	341	47.17	2.77	12	0.08	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	908	19.49	20240805	2180	-50.23	20240124	790	37.34	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
103	20241015	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	4	2	0.37	21245362	19611	99.45	1063	1098	1063	1398	754	1076	1083.34	0.57	0	-507	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	340	46.96	2.76	12	0.06	23.00	392.00	2180	20240124	-50.46	790	20231024	36.71	2180	-50.46	20240124	908	18.94	20240805	2180	-50.46	20240124	790	36.71	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
104	20241015	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	9	2	0.84	447272	416	2.11	1063	1088	1063	1398	754	1076	1075.17	0.57	0	-140	1088	1082	1071	1065	1054	1085	1068	157	322	500	640	1	1	31445725	341	47.17	2.77	12	0.00	23.00	392.00	2180	20240124	-50.23	790	20231024	37.34	2180	-50.23	20240124	908	19.49	20240805	2180	-50.23	20240124	790	37.34	20231024	0.62	N	148780	500	157 억		178408	N	N	0	N	00	N
105	20241014	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	2	2	0.19	21086187	19720	73.16	1074	1077	1060	1396	752	1074	1069.28	0.57	0	-1179	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	338	46.78	2.74	12	0.06	23.00	392.00	2180	20240124	-50.64	790	20231024	36.20	2180	-50.64	20240124	908	18.50	20240805	2180	-50.64	20240124	790	36.20	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
106	20241014	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-4	5	-0.37	20482551	19159	71.08	1074	1077	1060	1396	752	1074	1069.08	0.57	0	-1160	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	336	46.52	2.73	12	0.06	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
107	20241014	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-8	5	-0.74	16616536	15549	57.69	1074	1074	1060	1396	752	1074	1068.66	0.57	0	-1174	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	335	46.35	2.72	12	0.05	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	790	34.94	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
108	20241014	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-13	5	-1.21	5402722	5066	18.80	1074	1074	1060	1396	752	1074	1066.47	0.57	0	-1064	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	334	46.13	2.71	12	0.02	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	790	34.30	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
109	20241014	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-13	5	-1.21	4451834	4172	15.48	1074	1074	1060	1396	752	1074	1067.07	0.57	0	-1001	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	334	46.13	2.71	12	0.01	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	790	34.30	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
110	20241014	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-7	5	-0.65	3149089	2951	10.95	1074	1074	1061	1396	752	1074	1067.13	0.57	0	-1039	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	336	46.39	2.72	12	0.01	23.00	392.00	2180	20240124	-51.06	790	20231024	35.06	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	790	35.06	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
111	20241014	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	-11	5	-1.02	2463589	2307	8.56	1074	1074	1061	1396	752	1074	1067.88	0.57	0	-1285	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	334	46.22	2.71	12	0.01	23.00	392.00	2180	20240124	-51.24	790	20231024	34.56	2180	-51.24	20240124	908	17.07	20240805	2180	-51.24	20240124	790	34.56	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
112	20241014	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-7	5	-0.65	115922	108	0.40	1074	1074	1067	1396	752	1074	1073.35	0.57	0	-14	1102	1088	1073	1059	1044	1095	1066	157	322	500	640	1	1	31445725	336	46.39	2.72	12	0.00	23.00	392.00	2180	20240124	-51.06	790	20231024	35.06	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	790	35.06	20231024	0.62	N	148780	500	157 억		179587	N	N	0	N	00	N
113	20241011	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	3	2	0.28	27940217	26117	74.54	1071	1087	1058	1392	750	1071	1069.81	0.58	0	-1703	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	338	46.70	2.74	12	0.08	23.00	392.00	2180	20240124	-50.73	790	20231024	35.95	2180	-50.73	20240124	908	18.28	20240805	2180	-50.73	20240124	790	35.95	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
114	20241011	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-4	5	-0.37	24961661	23331	66.59	1071	1087	1058	1392	750	1071	1069.89	0.58	0	-1066	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	336	46.39	2.72	12	0.07	23.00	392.00	2180	20240124	-51.06	790	20231024	35.06	2180	-51.06	20240124	908	17.51	20240805	2180	-51.06	20240124	790	35.06	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
115	20241011	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	4	2	0.37	17431558	16256	46.40	1071	1087	1064	1392	750	1071	1072.32	0.58	0	-566	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	338	46.74	2.74	12	0.05	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
116	20241011	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	0	3	0.00	13066199	12176	34.75	1071	1087	1064	1392	750	1071	1073.11	0.58	0	-524	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	337	46.57	2.73	12	0.04	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
117	20241011	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	7	2	0.65	10775142	10041	28.66	1071	1087	1064	1392	750	1071	1073.11	0.58	0	-708	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	339	46.87	2.75	12	0.03	23.00	392.00	2180	20240124	-50.55	790	20231024	36.46	2180	-50.55	20240124	908	18.72	20240805	2180	-50.55	20240124	790	36.46	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
118	20241011	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	0	3	0.00	6720679	6259	17.86	1071	1087	1064	1392	750	1071	1073.76	0.58	0	-788	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	337	46.57	2.73	12	0.02	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
119	20241011	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	0	3	0.00	4775169	4443	12.68	1071	1087	1064	1392	750	1071	1074.76	0.58	0	-752	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	337	46.57	2.73	12	0.01	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
120	20241011	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	13	2	1.21	259692	242	0.69	1071	1087	1071	1392	750	1071	1073.11	0.58	0	-27	1104	1087	1068	1051	1032	1096	1060	157	321	500	640	1	1	31445725	341	47.13	2.77	12	0.00	23.00	392.00	2180	20240124	-50.28	790	20231024	37.22	2180	-50.28	20240124	908	19.38	20240805	2180	-50.28	20240124	790	37.22	20231024	0.68	N	148780	500	157 억		181290	N	N	0	N	00	N
121	20241010	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	14	2	1.32	37256544	35008	61.76	1057	1085	1049	1374	740	1057	1064.23	0.58	0	-890	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	337	46.57	2.73	12	0.11	23.00	392.00	2180	20240124	-50.87	790	20231024	35.57	2180	-50.87	20240124	908	17.95	20240805	2180	-50.87	20240124	790	35.57	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
122	20241010	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	13	2	1.23	25010754	23437	41.35	1057	1085	1055	1374	740	1057	1067.15	0.58	0	-814	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	336	46.52	2.73	12	0.07	23.00	392.00	2180	20240124	-50.92	790	20231024	35.44	2180	-50.92	20240124	908	17.84	20240805	2180	-50.92	20240124	790	35.44	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
123	20241010	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	17	2	1.61	18181184	17052	30.08	1057	1085	1055	1374	740	1057	1066.22	0.58	0	-489	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	338	46.70	2.74	12	0.05	23.00	392.00	2180	20240124	-50.73	790	20231024	35.95	2180	-50.73	20240124	908	18.28	20240805	2180	-50.73	20240124	790	35.95	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
124	20241010	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	18	2	1.70	14603411	13696	24.16	1057	1085	1055	1374	740	1057	1066.25	0.58	0	492	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	338	46.74	2.74	12	0.04	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
125	20241010	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	9	2	0.85	9407449	8852	15.62	1057	1085	1055	1374	740	1057	1062.75	0.58	0	813	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	335	46.35	2.72	12	0.03	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	790	34.94	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
126	20241010	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	3	2	0.28	9277611	8730	15.40	1057	1085	1055	1374	740	1057	1062.73	0.58	0	833	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	333	46.09	2.70	12	0.03	23.00	392.00	2180	20240124	-51.38	790	20231024	34.18	2180	-51.38	20240124	908	16.74	20240805	2180	-51.38	20240124	790	34.18	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
127	20241010	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	9	2	0.85	4531642	4239	7.48	1057	1085	1055	1374	740	1057	1069.04	0.58	0	165	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	335	46.35	2.72	12	0.01	23.00	392.00	2180	20240124	-51.10	790	20231024	34.94	2180	-51.10	20240124	908	17.40	20240805	2180	-51.10	20240124	790	34.94	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
128	20241010	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	18	2	1.70	2084734	1938	3.42	1057	1085	1055	1374	740	1057	1075.71	0.58	0	-109	1111	1083	1060	1032	1009	1098	1047	157	317	500	630	1	1	31445725	338	46.74	2.74	12	0.01	23.00	392.00	2180	20240124	-50.69	790	20231024	36.08	2180	-50.69	20240124	908	18.39	20240805	2180	-50.69	20240124	790	36.08	20231024	0.68	N	148780	500	157 억		182180	N	N	0	N	00	N
129	20241008	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	7	2	0.67	59529268	56680	182.37	1041	1088	1037	1365	735	1050	1050.27	0.59	0	-1883	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	332	45.96	2.70	12	0.18	23.00	392.00	2180	20240124	-51.51	790	20231024	33.80	2180	-51.51	20240124	908	16.41	20240805	2180	-51.51	20240124	790	33.80	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
130	20241008	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	22	2	2.10	50128508	47825	153.88	1041	1088	1037	1365	735	1050	1048.17	0.59	0	-946	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	337	46.61	2.73	12	0.15	23.00	392.00	2180	20240124	-50.83	790	20231024	35.70	2180	-50.83	20240124	908	18.06	20240805	2180	-50.83	20240124	790	35.70	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
131	20241008	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	11	2	1.05	45970949	43907	141.27	1041	1088	1037	1365	735	1050	1047.01	0.59	0	-408	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	334	46.13	2.71	12	0.14	23.00	392.00	2180	20240124	-51.33	790	20231024	34.30	2180	-51.33	20240124	908	16.85	20240805	2180	-51.33	20240124	790	34.30	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
132	20241008	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	-8	5	-0.76	30395578	29252	94.12	1041	1049	1037	1365	735	1050	1039.09	0.59	0	37	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	328	45.30	2.66	12	0.09	23.00	392.00	2180	20240124	-52.20	790	20231024	31.90	2180	-52.20	20240124	908	14.76	20240805	2180	-52.20	20240124	790	31.90	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
133	20241008	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	-8	5	-0.76	15789428	15190	48.87	1041	1045	1037	1365	735	1050	1039.46	0.59	0	-239	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	328	45.30	2.66	12	0.05	23.00	392.00	2180	20240124	-52.20	790	20231024	31.90	2180	-52.20	20240124	908	14.76	20240805	2180	-52.20	20240124	790	31.90	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
134	20241008	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-12	5	-1.14	10986804	10564	33.99	1041	1044	1037	1365	735	1050	1040.02	0.59	0	-234	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	326	45.13	2.65	12	0.03	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	790	31.39	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
135	20241008	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-12	5	-1.14	9745347	9368	30.14	1041	1041	1037	1365	735	1050	1040.28	0.59	0	-234	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	326	45.13	2.65	12	0.03	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	790	31.39	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
136	20241008	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-10	5	-0.95	9289589	8929	28.73	1041	1041	1040	1365	735	1050	1040.38	0.59	0	-234	1098	1073	1049	1024	1000	1086	1037	157	315	500	630	1	1	31445725	327	45.22	2.65	12	0.03	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	790	31.65	20231024	0.68	N	148780	500	157 억		184063	N	N	0	N	00	N
137	20241007	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	5	2	0.48	32438858	31071	272.53	1045	1074	1025	1358	732	1045	1044.02	0.58	0	1257	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	330	45.65	2.68	12	0.10	23.00	392.00	2180	20240124	-51.83	790	20231024	32.91	2180	-51.83	20240124	908	15.64	20240805	2180	-51.83	20240124	790	32.91	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
138	20241007	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	2	2	0.19	31165265	29858	261.89	1045	1074	1025	1358	732	1045	1043.78	0.58	0	1549	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	329	45.52	2.67	12	0.09	23.00	392.00	2180	20240124	-51.97	790	20231024	32.53	2180	-51.97	20240124	908	15.31	20240805	2180	-51.97	20240124	790	32.53	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
139	20241007	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	0	3	0.00	23835514	22844	200.37	1045	1074	1025	1358	732	1045	1043.40	0.58	0	1296	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	329	45.43	2.67	12	0.07	23.00	392.00	2180	20240124	-52.06	790	20231024	32.28	2180	-52.06	20240124	908	15.09	20240805	2180	-52.06	20240124	790	32.28	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
140	20241007	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	1	2	0.10	21545030	20655	181.17	1045	1074	1025	1358	732	1045	1043.09	0.58	0	1398	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	329	45.48	2.67	12	0.07	23.00	392.00	2180	20240124	-52.02	790	20231024	32.41	2180	-52.02	20240124	908	15.20	20240805	2180	-52.02	20240124	790	32.41	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
141	20241007	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	5	2	0.48	15043036	14410	126.39	1045	1074	1025	1358	732	1045	1043.93	0.58	0	1339	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	330	45.65	2.68	12	0.05	23.00	392.00	2180	20240124	-51.83	790	20231024	32.91	2180	-51.83	20240124	908	15.64	20240805	2180	-51.83	20240124	790	32.91	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
142	20241007	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	9	2	0.86	12708290	12175	106.79	1045	1074	1025	1358	732	1045	1043.80	0.58	0	1348	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	331	45.83	2.69	12	0.04	23.00	392.00	2180	20240124	-51.65	790	20231024	33.42	2180	-51.65	20240124	908	16.08	20240805	2180	-51.65	20240124	790	33.42	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
143	20241007	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	-1	5	-0.10	6401645	6114	53.63	1045	1074	1038	1358	732	1045	1047.05	0.58	0	272	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	328	45.39	2.66	12	0.02	23.00	392.00	2180	20240124	-52.11	790	20231024	32.15	2180	-52.11	20240124	908	14.98	20240805	2180	-52.11	20240124	790	32.15	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
144	20241007	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	5	2	0.48	831246	794	6.96	1045	1074	1045	1358	732	1045	1046.91	0.58	0	-4	1068	1056	1033	1021	998	1062	1027	157	313	500	620	1	1	31445725	330	45.65	2.68	12	0.00	23.00	392.00	2180	20240124	-51.83	790	20231024	32.91	2180	-51.83	20240124	908	15.64	20240805	2180	-51.83	20240124	790	32.91	20231024	0.68	N	148780	500	157 억		182806	N	N	0	N	00	N
145	20241004	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	11	2	1.06	11759931	11371	31.92	1021	1045	1010	1344	724	1034	1034.20	0.59	0	-1297	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	329	45.43	2.67	12	0.04	23.00	392.00	2180	20240124	-52.06	790	20231024	32.28	2180	-52.06	20240124	908	15.09	20240805	2180	-52.06	20240124	790	32.28	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
146	20241004	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	5	2	0.48	11510787	11132	31.25	1021	1045	1010	1344	724	1034	1034.03	0.59	0	-1294	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	327	45.17	2.65	12	0.04	23.00	392.00	2180	20240124	-52.34	790	20231024	31.52	2180	-52.34	20240124	908	14.43	20240805	2180	-52.34	20240124	790	31.52	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
147	20241004	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	4	2	0.39	8047472	7797	21.89	1021	1045	1010	1344	724	1034	1032.12	0.59	0	-1294	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	326	45.13	2.65	12	0.02	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	790	31.39	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
148	20241004	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	4	2	0.39	6980566	6769	19.00	1021	1045	1010	1344	724	1034	1031.26	0.59	0	-899	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	326	45.13	2.65	12	0.02	23.00	392.00	2180	20240124	-52.39	790	20231024	31.39	2180	-52.39	20240124	908	14.32	20240805	2180	-52.39	20240124	790	31.39	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
149	20241004	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	6	2	0.58	6864025	6656	18.68	1021	1045	1010	1344	724	1034	1031.25	0.59	0	-899	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	327	45.22	2.65	12	0.02	23.00	392.00	2180	20240124	-52.29	790	20231024	31.65	2180	-52.29	20240124	908	14.54	20240805	2180	-52.29	20240124	790	31.65	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
150	20241004	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-2	5	-0.19	6801091	6595	18.51	1021	1045	1010	1344	724	1034	1031.25	0.59	0	-901	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	325	44.87	2.63	12	0.02	23.00	392.00	2180	20240124	-52.66	790	20231024	30.63	2180	-52.66	20240124	908	13.66	20240805	2180	-52.66	20240124	790	30.63	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
151	20241004	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	1	2	0.10	6682572	6481	18.19	1021	1045	1010	1344	724	1034	1031.10	0.59	0	-848	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	325	45.00	2.64	12	0.02	23.00	392.00	2180	20240124	-52.52	790	20231024	31.01	2180	-52.52	20240124	908	13.99	20240805	2180	-52.52	20240124	790	31.01	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
152	20241004	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	-24	5	-2.32	733464	720	2.02	1021	1021	1010	1344	724	1034	1018.70	0.59	0	-390	1056	1044	1025	1013	994	1035	1004	157	310	500	620	1	1	31445725	318	43.91	2.58	12	0.00	23.00	392.00	2180	20240124	-53.67	790	20231024	27.85	2180	-53.67	20240124	908	11.23	20240805	2180	-53.67	20240124	790	27.85	20231024	0.68	N	148780	500	157 억		184103	N	N	0	N	00	N
153	20241002	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-7	5	-0.67	36342811	35612	80.87	1037	1037	1006	1353	729	1041	1020.52	0.60	0	-3424	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	325	44.96	2.64	12	0.11	23.00	392.00	2180	20240124	-52.57	790	20231024	30.89	2180	-52.57	20240124	908	13.88	20240805	2180	-52.57	20240124	790	30.89	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
154	20241002	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	-23	5	-2.21	22413112	21957	49.86	1037	1037	1006	1353	729	1041	1020.77	0.60	0	-3022	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	320	44.26	2.60	12	0.07	23.00	392.00	2180	20240124	-53.30	790	20231024	28.86	2180	-53.30	20240124	908	12.11	20240805	2180	-53.30	20240124	790	28.86	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
155	20241002	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	-18	5	-1.73	19185142	18790	42.67	1037	1037	1006	1353	729	1041	1021.03	0.60	0	-2997	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	322	44.48	2.61	12	0.06	23.00	392.00	2180	20240124	-53.07	790	20231024	29.49	2180	-53.07	20240124	908	12.67	20240805	2180	-53.07	20240124	790	29.49	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
156	20241002	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	-18	5	-1.73	19164699	18770	42.62	1037	1037	1006	1353	729	1041	1021.03	0.60	0	-2997	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	322	44.48	2.61	12	0.06	23.00	392.00	2180	20240124	-53.07	790	20231024	29.49	2180	-53.07	20240124	908	12.67	20240805	2180	-53.07	20240124	790	29.49	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
157	20241002	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-11	5	-1.06	16407369	16068	36.49	1037	1037	1006	1353	729	1041	1021.12	0.60	0	-2998	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	324	44.78	2.63	12	0.05	23.00	392.00	2180	20240124	-52.75	790	20231024	30.38	2180	-52.75	20240124	908	13.44	20240805	2180	-52.75	20240124	790	30.38	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
158	20241002	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	-28	5	-2.69	13796980	13532	30.73	1037	1037	1006	1353	729	1041	1019.58	0.60	0	-3169	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	319	44.04	2.58	12	0.04	23.00	392.00	2180	20240124	-53.53	790	20231024	28.23	2180	-53.53	20240124	908	11.56	20240805	2180	-53.53	20240124	790	28.23	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
159	20241002	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	-28	5	-2.69	11968063	11731	26.64	1037	1037	1006	1353	729	1041	1020.21	0.60	0	-2328	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	319	44.04	2.58	12	0.04	23.00	392.00	2180	20240124	-53.53	790	20231024	28.23	2180	-53.53	20240124	908	11.56	20240805	2180	-53.53	20240124	790	28.23	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N
160	20241002	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-21	5	-2.02	7153016	6970	15.83	1037	1037	1016	1353	729	1041	1026.26	0.60	0	-2442	1079	1060	1039	1020	999	1049	1009	157	312	500	620	1	1	31445725	321	44.35	2.60	12	0.02	23.00	392.00	2180	20240124	-53.21	790	20231024	29.11	2180	-53.21	20240124	908	12.33	20240805	2180	-53.21	20240124	790	29.11	20231024	0.66	N	148780	500	157 억		187527	N	N	0	N	00	N