KissMeData/322180/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	161247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-150	5	-2.56	248438410	43250	44.51	5800	5830	5620	7610	4110	5860	5744.20	0.86	0	-1578	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	943	-17.90	6.28	12	0.26	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
3	20241031	151308	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-120	5	-2.05	236682890	41194	42.40	5800	5830	5620	7610	4110	5860	5745.57	0.86	0	-1563	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	948	-17.99	6.31	12	0.25	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
4	20241031	141305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-80	5	-1.37	154982010	26958	27.75	5800	5830	5620	7610	4110	5860	5749.02	0.86	0	-1940	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	955	-18.12	6.36	12	0.16	-319.00	909.00	8640	20240723	-33.10	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	8640	-33.10	20240723	4415	30.92	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
5	20241031	131306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-30	5	-0.51	120881380	21072	21.69	5800	5830	5620	7610	4110	5860	5736.59	0.86	0	-38	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	963	-18.28	6.41	12	0.13	-319.00	909.00	8640	20240723	-32.52	4415	20231206	32.05	8640	-32.52	20240723	4545	28.27	20240416	8640	-32.52	20240723	4415	32.05	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
6	20241031	121303	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-110	5	-1.88	104852960	18298	18.83	5800	5810	5620	7610	4110	5860	5730.30	0.86	0	347	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	950	-18.03	6.33	12	0.11	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
7	20241031	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-80	5	-1.37	102110060	17820	18.34	5800	5810	5620	7610	4110	5860	5730.08	0.86	0	370	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	955	-18.12	6.36	12	0.11	-319.00	909.00	8640	20240723	-33.10	4415	20231206	30.92	8640	-33.10	20240723	4545	27.17	20240416	8640	-33.10	20240723	4415	30.92	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
8	20241031	101304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-160	5	-2.73	81912430	14297	14.71	5800	5810	5620	7610	4110	5860	5729.34	0.86	0	560	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	942	-17.87	6.27	12	0.09	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
9	20241031	091302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-90	5	-1.54	38368340	6701	6.90	5800	5800	5620	7610	4110	5860	5725.76	0.86	0	592	6246	6052	5876	5682	5506	6150	5780	17	1750	100	4100	10	1	16519475	953	-18.09	6.35	12	0.04	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.21	N	322180	100	16 억		142607	N	N	0	N	00	N
10	20241030	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	20	2	0.34	569671490	96457	156.29	5780	6070	5700	7590	4090	5840	5906.08	0.87	0	-793	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	968	-18.37	6.45	12	0.58	-319.00	909.00	8640	20240723	-32.18	4415	20231206	32.73	8640	-32.18	20240723	4545	28.93	20240416	8640	-32.18	20240723	4415	32.73	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
11	20241030	151330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	120	2	2.05	525263900	88936	144.11	5780	6070	5700	7590	4090	5840	5906.09	0.87	0	3683	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	985	-18.68	6.56	12	0.54	-319.00	909.00	8640	20240723	-31.02	4415	20231206	34.99	8640	-31.02	20240723	4545	31.13	20240416	8640	-31.02	20240723	4415	34.99	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
12	20241030	141304	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-100	5	-1.71	475914980	80490	130.42	5780	6070	5700	7590	4090	5840	5912.72	0.87	0	3262	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	948	-17.99	6.31	12	0.49	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
13	20241030	131312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-20	5	-0.34	434608270	73359	118.87	5780	6070	5780	7590	4090	5840	5924.40	0.87	0	5426	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	961	-18.24	6.40	12	0.44	-319.00	909.00	8640	20240723	-32.64	4415	20231206	31.82	8640	-32.64	20240723	4545	28.05	20240416	8640	-32.64	20240723	4415	31.82	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
14	20241030	121329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	50	2	0.86	427740250	72183	116.96	5780	6070	5780	7590	4090	5840	5925.78	0.87	0	5996	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	973	-18.46	6.48	12	0.44	-319.00	909.00	8640	20240723	-31.83	4415	20231206	33.41	8640	-31.83	20240723	4545	29.59	20240416	8640	-31.83	20240723	4415	33.41	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
15	20241030	111307	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	40	2	0.68	411103980	69345	112.36	5780	6070	5780	7590	4090	5840	5928.39	0.87	0	5755	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	971	-18.43	6.47	12	0.42	-319.00	909.00	8640	20240723	-31.94	4415	20231206	33.18	8640	-31.94	20240723	4545	29.37	20240416	8640	-31.94	20240723	4415	33.18	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
16	20241030	101257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	110	2	1.88	183676280	30787	49.89	5780	6070	5780	7590	4090	5840	5966.03	0.87	0	4871	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	983	-18.65	6.55	12	0.19	-319.00	909.00	8640	20240723	-31.13	4415	20231206	34.77	8640	-31.13	20240723	4545	30.91	20240416	8640	-31.13	20240723	4415	34.77	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
17	20241030	091306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	120	2	2.05	77632640	13088	21.21	5780	6000	5780	7590	4090	5840	5931.59	0.87	0	6778	6080	5960	5740	5620	5400	6020	5680	17	1750	100	4080	10	1	16519475	985	-18.68	6.56	12	0.08	-319.00	909.00	8640	20240723	-31.02	4415	20231206	34.99	8640	-31.02	20240723	4545	31.13	20240416	8640	-31.02	20240723	4415	34.99	20231206	0.21	N	322180	100	16 억		143274	N	N	0	N	00	N
18	20241029	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	270	2	4.85	343578480	60078	81.03	5570	5860	5520	7240	3900	5570	5718.68	0.80	0	11018	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	965	-18.31	6.42	12	0.36	-319.00	909.00	8640	20240723	-32.41	4415	20231206	32.28	8640	-32.41	20240723	4545	28.49	20240416	8640	-32.41	20240723	4415	32.28	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
19	20241029	151237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	230	2	4.13	334781760	58570	78.99	5570	5860	5520	7240	3900	5570	5715.93	0.80	0	10632	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	958	-18.18	6.38	12	0.35	-319.00	909.00	8640	20240723	-32.87	4415	20231206	31.37	8640	-32.87	20240723	4545	27.61	20240416	8640	-32.87	20240723	4415	31.37	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
20	20241029	141052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	260	2	4.67	273320150	47981	64.71	5570	5860	5520	7240	3900	5570	5696.42	0.80	0	3056	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	963	-18.28	6.41	12	0.29	-319.00	909.00	8640	20240723	-32.52	4415	20231206	32.05	8640	-32.52	20240723	4545	28.27	20240416	8640	-32.52	20240723	4415	32.05	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
21	20241029	131225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	140	2	2.51	149465390	26571	35.84	5570	5740	5520	7240	3900	5570	5625.13	0.80	0	292	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	943	-17.90	6.28	12	0.16	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
22	20241029	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	0	3	0.00	85857530	15322	20.66	5570	5740	5520	7240	3900	5570	5603.55	0.80	0	-1312	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	920	-17.46	6.13	12	0.09	-319.00	909.00	8640	20240723	-35.53	4415	20231206	26.16	8640	-35.53	20240723	4545	22.55	20240416	8640	-35.53	20240723	4415	26.16	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
23	20241029	111248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	20	2	0.36	73688770	13138	17.72	5570	5740	5520	7240	3900	5570	5608.83	0.80	0	-1503	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	923	-17.52	6.15	12	0.08	-319.00	909.00	8640	20240723	-35.30	4415	20231206	26.61	8640	-35.30	20240723	4545	22.99	20240416	8640	-35.30	20240723	4415	26.61	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
24	20241029	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	30	2	0.54	60509180	10771	14.53	5570	5740	5520	7240	3900	5570	5617.79	0.80	0	-1668	5956	5762	5606	5412	5256	5685	5335	17	1670	100	3890	10	1	16519475	925	-17.55	6.16	12	0.07	-319.00	909.00	8640	20240723	-35.19	4415	20231206	26.84	8640	-35.19	20240723	4545	23.21	20240416	8640	-35.19	20240723	4415	26.84	20231206	0.21	N	322180	100	16 억		132514	N	N	0	N	00	N
25	20241028	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-120	5	-2.11	410925260	74145	190.04	5800	5800	5450	7390	3990	5690	5542.18	0.90	0	-15542	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	920	-17.46	6.13	12	0.45	-319.00	909.00	8640	20240723	-35.53	4415	20231206	26.16	8640	-35.53	20240723	4545	22.55	20240416	8640	-35.53	20240723	4415	26.16	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
26	20241028	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-100	5	-1.76	402111720	72560	185.97	5800	5800	5450	7390	3990	5690	5541.78	0.90	0	-14583	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	923	-17.52	6.15	12	0.44	-319.00	909.00	8640	20240723	-35.30	4415	20231206	26.61	8640	-35.30	20240723	4545	22.99	20240416	8640	-35.30	20240723	4415	26.61	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
27	20241028	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-110	5	-1.93	373631610	67443	172.86	5800	5800	5450	7390	3990	5690	5539.96	0.90	0	-13194	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	922	-17.49	6.14	12	0.41	-319.00	909.00	8640	20240723	-35.42	4415	20231206	26.39	8640	-35.42	20240723	4545	22.77	20240416	8640	-35.42	20240723	4415	26.39	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
28	20241028	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-170	5	-2.99	319845680	57749	148.01	5800	5800	5450	7390	3990	5690	5538.55	0.90	0	-15646	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	912	-17.30	6.07	12	0.35	-319.00	909.00	8640	20240723	-36.11	4415	20231206	25.03	8640	-36.11	20240723	4545	21.45	20240416	8640	-36.11	20240723	4415	25.03	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
29	20241028	121219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-190	5	-3.34	294032480	53051	135.97	5800	5800	5450	7390	3990	5690	5542.45	0.90	0	-13749	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	909	-17.24	6.05	12	0.32	-319.00	909.00	8640	20240723	-36.34	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	8640	-36.34	20240723	4415	24.58	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
30	20241028	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-190	5	-3.34	259684050	46800	119.95	5800	5800	5450	7390	3990	5690	5548.80	0.90	0	-10583	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	909	-17.24	6.05	12	0.28	-319.00	909.00	8640	20240723	-36.34	4415	20231206	24.58	8640	-36.34	20240723	4545	21.01	20240416	8640	-36.34	20240723	4415	24.58	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
31	20241028	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-170	5	-2.99	149955820	26835	68.78	5800	5800	5500	7390	3990	5690	5588.07	0.90	0	-3603	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	912	-17.30	6.07	12	0.16	-319.00	909.00	8640	20240723	-36.11	4415	20231206	25.03	8640	-36.11	20240723	4545	21.45	20240416	8640	-36.11	20240723	4415	25.03	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
32	20241028	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-90	5	-1.58	27719850	4904	12.57	5800	5800	5600	7390	3990	5690	5652.50	0.90	0	984	5896	5792	5676	5572	5456	5845	5625	17	1700	100	3980	10	1	16519475	925	-17.55	6.16	12	0.03	-319.00	909.00	8640	20240723	-35.19	4415	20231206	26.84	8640	-35.19	20240723	4545	23.21	20240416	8640	-35.19	20240723	4415	26.84	20231206	0.19	N	322180	100	16 억		148056	N	N	0	N	00	N
33	20241025	161214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	80	2	1.43	221053780	38951	69.89	5560	5780	5560	7290	3930	5610	5675.11	0.94	0	-7184	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	940	-17.84	6.26	12	0.24	-319.00	909.00	8640	20240723	-34.14	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	8640	-34.14	20240723	4415	28.88	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
34	20241025	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	90	2	1.60	204201010	35987	64.57	5560	5780	5560	7290	3930	5610	5674.30	0.94	0	-7171	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	942	-17.87	6.27	12	0.22	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
35	20241025	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	60	2	1.07	182200710	32096	57.59	5560	5780	5560	7290	3930	5610	5676.74	0.94	0	-5968	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	937	-17.77	6.24	12	0.19	-319.00	909.00	8640	20240723	-34.38	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	8640	-34.38	20240723	4415	28.43	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
36	20241025	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	80	2	1.43	171769320	30250	54.28	5560	5780	5560	7290	3930	5610	5678.32	0.94	0	-5620	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	940	-17.84	6.26	12	0.18	-319.00	909.00	8640	20240723	-34.14	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	8640	-34.14	20240723	4415	28.88	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
37	20241025	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	140	2	2.50	150576070	26522	47.59	5560	5780	5560	7290	3930	5610	5677.40	0.94	0	-4999	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	950	-18.03	6.33	12	0.16	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
38	20241025	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	140	2	2.50	121250080	21419	38.43	5560	5780	5560	7290	3930	5610	5660.87	0.94	0	-4154	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	950	-18.03	6.33	12	0.13	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
39	20241025	101216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	20	2	0.36	44065620	7867	14.12	5560	5670	5560	7290	3930	5610	5601.32	0.94	0	-281	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	930	-17.65	6.19	12	0.05	-319.00	909.00	8640	20240723	-34.84	4415	20231206	27.52	8640	-34.84	20240723	4545	23.87	20240416	8640	-34.84	20240723	4415	27.52	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
40	20241025	091220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-10	5	-0.18	13952190	2496	4.48	5560	5670	5560	7290	3930	5610	5589.82	0.94	0	610	5836	5722	5646	5532	5456	5685	5495	17	1680	100	3920	10	1	16519475	925	-17.55	6.16	12	0.02	-319.00	909.00	8640	20240723	-35.19	4415	20231206	26.84	8640	-35.19	20240723	4545	23.21	20240416	8640	-35.19	20240723	4415	26.84	20231206	0.20	N	322180	100	16 억		155240	N	N	0	N	00	N
41	20241024	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-130	5	-2.26	312237870	55179	66.31	5730	5760	5570	7460	4020	5740	5658.58	0.97	0	-5274	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	927	-17.59	6.17	12	0.33	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
42	20241024	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-130	5	-2.26	294284350	51975	62.46	5730	5760	5570	7460	4020	5740	5661.88	0.97	0	-6046	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	927	-17.59	6.17	12	0.31	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
43	20241024	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-70	5	-1.22	189128360	33232	39.94	5730	5760	5640	7460	4020	5740	5691.00	0.97	0	-2805	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	937	-17.77	6.24	12	0.20	-319.00	909.00	8640	20240723	-34.38	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	8640	-34.38	20240723	4415	28.43	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
44	20241024	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-60	5	-1.05	167547350	29414	35.35	5730	5760	5650	7460	4020	5740	5696.02	0.97	0	-2459	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	938	-17.81	6.25	12	0.18	-319.00	909.00	8640	20240723	-34.26	4415	20231206	28.65	8640	-34.26	20240723	4545	24.97	20240416	8640	-34.26	20240723	4415	28.65	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
45	20241024	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-80	5	-1.39	153556290	26942	32.38	5730	5760	5650	7460	4020	5740	5699.35	0.97	0	-2049	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	935	-17.74	6.23	12	0.16	-319.00	909.00	8640	20240723	-34.49	4415	20231206	28.20	8640	-34.49	20240723	4545	24.53	20240416	8640	-34.49	20240723	4415	28.20	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
46	20241024	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-20	5	-0.35	131278970	23014	27.66	5730	5760	5660	7460	4020	5740	5704.15	0.97	0	-1334	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	945	-17.93	6.29	12	0.14	-319.00	909.00	8640	20240723	-33.80	4415	20231206	29.56	8640	-33.80	20240723	4545	25.85	20240416	8640	-33.80	20240723	4415	29.56	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
47	20241024	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-70	5	-1.22	102042780	17882	21.49	5730	5760	5660	7460	4020	5740	5706.25	0.97	0	-654	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	937	-17.77	6.24	12	0.11	-319.00	909.00	8640	20240723	-34.38	4415	20231206	28.43	8640	-34.38	20240723	4545	24.75	20240416	8640	-34.38	20240723	4415	28.43	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
48	20241024	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	20	2	0.35	47435850	8300	9.97	5730	5760	5670	7460	4020	5740	5714.84	0.97	0	378	6033	5886	5773	5626	5513	5830	5570	17	1720	100	4010	10	1	16519475	952	-18.06	6.34	12	0.05	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.19	N	322180	100	16 억		160502	N	N	0	N	00	N
49	20241023	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-120	5	-2.05	472829970	82224	129.44	5870	5920	5660	7610	4110	5860	5750.43	0.86	0	18578	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	948	-17.99	6.31	12	0.50	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
50	20241023	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-100	5	-1.71	452370780	78666	123.84	5870	5920	5660	7610	4110	5860	5750.52	0.86	0	15712	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	952	-18.06	6.34	12	0.48	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
51	20241023	141232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-10	5	-0.17	327922530	57009	89.75	5870	5920	5660	7610	4110	5860	5752.12	0.86	0	8084	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	966	-18.34	6.44	12	0.35	-319.00	909.00	8640	20240723	-32.29	4415	20231206	32.50	8640	-32.29	20240723	4545	28.71	20240416	8640	-32.29	20240723	4415	32.50	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
52	20241023	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-90	5	-1.54	270864550	47229	74.35	5870	5920	5660	7610	4110	5860	5735.13	0.86	0	4024	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	953	-18.09	6.35	12	0.29	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
53	20241023	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-70	5	-1.19	263344790	45928	72.30	5870	5920	5660	7610	4110	5860	5733.86	0.86	0	4216	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	956	-18.15	6.37	12	0.28	-319.00	909.00	8640	20240723	-32.99	4415	20231206	31.14	8640	-32.99	20240723	4545	27.39	20240416	8640	-32.99	20240723	4415	31.14	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
54	20241023	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-130	5	-2.22	202938490	35459	55.82	5870	5920	5660	7610	4110	5860	5723.19	0.86	0	-2141	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	947	-17.96	6.30	12	0.21	-319.00	909.00	8640	20240723	-33.68	4415	20231206	29.78	8640	-33.68	20240723	4545	26.07	20240416	8640	-33.68	20240723	4415	29.78	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
55	20241023	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-140	5	-2.39	164105540	28651	45.10	5870	5920	5660	7610	4110	5860	5727.74	0.86	0	-1306	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	945	-17.93	6.29	12	0.17	-319.00	909.00	8640	20240723	-33.80	4415	20231206	29.56	8640	-33.80	20240723	4545	25.85	20240416	8640	-33.80	20240723	4415	29.56	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
56	20241023	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-20	5	-0.34	3843590	656	1.03	5870	5920	5840	7610	4110	5860	5859.13	0.86	0	-401	6206	6032	5926	5752	5646	5980	5700	17	1750	100	4100	10	1	16519475	965	-18.31	6.42	12	0.00	-319.00	909.00	8640	20240723	-32.41	4415	20231206	32.28	8640	-32.41	20240723	4545	28.49	20240416	8640	-32.41	20240723	4415	32.28	20231206	0.19	N	322180	100	16 억		141924	N	N	0	N	00	N
57	20241022	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-110	5	-1.84	372059800	63091	118.45	5970	6100	5820	7760	4180	5970	5897.21	0.82	0	6656	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	968	-18.37	6.45	12	0.38	-319.00	909.00	8640	20240723	-32.18	4415	20231206	32.73	8640	-32.18	20240723	4545	28.93	20240416	8640	-32.18	20240723	4415	32.73	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
58	20241022	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	-130	5	-2.18	358267180	60734	114.03	5970	6100	5820	7760	4180	5970	5898.94	0.82	0	7128	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	965	-18.31	6.42	12	0.37	-319.00	909.00	8640	20240723	-32.41	4415	20231206	32.28	8640	-32.41	20240723	4545	28.49	20240416	8640	-32.41	20240723	4415	32.28	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
59	20241022	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-30	5	-0.50	284191970	48071	90.25	5970	6100	5820	7760	4180	5970	5911.91	0.82	0	6859	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	981	-18.62	6.53	12	0.29	-319.00	909.00	8640	20240723	-31.25	4415	20231206	34.54	8640	-31.25	20240723	4545	30.69	20240416	8640	-31.25	20240723	4415	34.54	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
60	20241022	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-70	5	-1.17	272943030	46166	86.68	5970	6100	5820	7760	4180	5970	5912.20	0.82	0	6879	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	975	-18.50	6.49	12	0.28	-319.00	909.00	8640	20240723	-31.71	4415	20231206	33.64	8640	-31.71	20240723	4545	29.81	20240416	8640	-31.71	20240723	4415	33.64	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
61	20241022	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	20	2	0.34	237723350	40225	75.52	5970	6100	5820	7760	4180	5970	5909.83	0.82	0	7067	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	990	-18.78	6.59	12	0.24	-319.00	909.00	8640	20240723	-30.67	4415	20231206	35.67	8640	-30.67	20240723	4545	31.79	20240416	8640	-30.67	20240723	4415	35.67	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
62	20241022	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	-40	5	-0.67	216314570	36631	68.78	5970	6100	5820	7760	4180	5970	5905.21	0.82	0	7465	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	980	-18.59	6.52	12	0.22	-319.00	909.00	8640	20240723	-31.37	4415	20231206	34.31	8640	-31.37	20240723	4545	30.47	20240416	8640	-31.37	20240723	4415	34.31	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
63	20241022	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-70	5	-1.17	128065530	21711	40.76	5970	6100	5820	7760	4180	5970	5898.61	0.82	0	-2165	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	975	-18.50	6.49	12	0.13	-319.00	909.00	8640	20240723	-31.71	4415	20231206	33.64	8640	-31.71	20240723	4545	29.81	20240416	8640	-31.71	20240723	4415	33.64	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
64	20241022	091159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	20	2	0.34	14935040	2501	4.70	5970	6100	5930	7760	4180	5970	5971.63	0.82	0	-1534	6170	6070	5980	5880	5790	6025	5835	17	1790	100	4170	10	1	16519475	990	-18.78	6.59	12	0.02	-319.00	909.00	8640	20240723	-30.67	4415	20231206	35.67	8640	-30.67	20240723	4545	31.79	20240416	8640	-30.67	20240723	4415	35.67	20231206	0.17	N	322180	100	16 억		135268	N	N	0	N	00	N
65	20241021	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	30	2	0.51	318402030	53136	64.37	5990	6080	5890	7720	4160	5940	5992.47	0.79	0	5202	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	986	-18.71	6.57	12	0.32	-319.00	909.00	8640	20240723	-30.90	4415	20231206	35.22	8640	-30.90	20240723	4545	31.35	20240416	8640	-30.90	20240723	4415	35.22	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
66	20241021	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	60	2	1.01	303094470	50575	61.27	5990	6080	5890	7720	4160	5940	5993.02	0.79	0	5214	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	991	-18.81	6.60	12	0.31	-319.00	909.00	8640	20240723	-30.56	4415	20231206	35.90	8640	-30.56	20240723	4545	32.01	20240416	8640	-30.56	20240723	4415	35.90	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
67	20241021	141158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	20	2	0.34	279473020	46615	56.47	5990	6080	5890	7720	4160	5940	5995.40	0.79	0	6443	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	985	-18.68	6.56	12	0.28	-319.00	909.00	8640	20240723	-31.02	4415	20231206	34.99	8640	-31.02	20240723	4545	31.13	20240416	8640	-31.02	20240723	4415	34.99	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
68	20241021	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	60	2	1.01	240068200	40012	48.47	5990	6080	5890	7720	4160	5940	5999.97	0.79	0	5656	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	991	-18.81	6.60	12	0.24	-319.00	909.00	8640	20240723	-30.56	4415	20231206	35.90	8640	-30.56	20240723	4545	32.01	20240416	8640	-30.56	20240723	4415	35.90	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
69	20241021	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	90	2	1.52	219573760	36588	44.32	5990	6080	5890	7720	4160	5940	6001.33	0.79	0	4991	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	996	-18.90	6.63	12	0.22	-319.00	909.00	8640	20240723	-30.21	4415	20231206	36.58	8640	-30.21	20240723	4545	32.67	20240416	8640	-30.21	20240723	4415	36.58	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
70	20241021	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	60	2	1.01	201027920	33492	40.57	5990	6080	5890	7720	4160	5940	6002.35	0.79	0	5203	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	991	-18.81	6.60	12	0.20	-319.00	909.00	8640	20240723	-30.56	4415	20231206	35.90	8640	-30.56	20240723	4545	32.01	20240416	8640	-30.56	20240723	4415	35.90	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
71	20241021	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	60	2	1.01	110522360	18448	22.35	5990	6080	5890	7720	4160	5940	5991.15	0.79	0	4599	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	991	-18.81	6.60	12	0.11	-319.00	909.00	8640	20240723	-30.56	4415	20231206	35.90	8640	-30.56	20240723	4545	32.01	20240416	8640	-30.56	20240723	4415	35.90	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
72	20241021	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5990	50	2	0.84	23328660	3936	4.77	5990	5990	5890	7720	4160	5940	5926.84	0.79	0	1116	6246	6092	5996	5842	5746	6045	5795	17	1780	100	4150	10	1	16519475	990	-18.78	6.59	12	0.02	-319.00	909.00	8640	20240723	-30.67	4415	20231206	35.67	8640	-30.67	20240723	4545	31.79	20240416	8640	-30.67	20240723	4415	35.67	20231206	0.14	N	322180	100	16 억		129785	N	N	0	N	00	N
73	20241018	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5940	-140	5	-2.30	492201440	82459	99.77	6150	6150	5900	7900	4260	6080	5969.10	0.88	0	-16380	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	981	-18.62	6.53	12	0.50	-319.00	909.00	8640	20240723	-31.25	4415	20231206	34.54	8640	-31.25	20240723	4545	30.69	20240416	8640	-31.25	20240723	4415	34.54	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
74	20241018	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-100	5	-1.64	442832350	74171	89.74	6150	6150	5900	7900	4260	6080	5970.42	0.88	0	-16139	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	988	-18.75	6.58	12	0.45	-319.00	909.00	8640	20240723	-30.79	4415	20231206	35.45	8640	-30.79	20240723	4545	31.57	20240416	8640	-30.79	20240723	4415	35.45	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
75	20241018	141219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5960	-120	5	-1.97	408364950	68398	82.76	6150	6150	5900	7900	4260	6080	5970.42	0.88	0	-14481	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	985	-18.68	6.56	12	0.41	-319.00	909.00	8640	20240723	-31.02	4415	20231206	34.99	8640	-31.02	20240723	4545	31.13	20240416	8640	-31.02	20240723	4415	34.99	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
76	20241018	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	-170	5	-2.80	394204630	66008	79.87	6150	6150	5900	7900	4260	6080	5972.07	0.88	0	-14416	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	976	-18.53	6.50	12	0.40	-319.00	909.00	8640	20240723	-31.60	4415	20231206	33.86	8640	-31.60	20240723	4545	30.03	20240416	8640	-31.60	20240723	4415	33.86	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
77	20241018	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	-160	5	-2.63	305905460	51075	61.80	6150	6150	5910	7900	4260	6080	5989.34	0.88	0	-12144	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	978	-18.56	6.51	12	0.31	-319.00	909.00	8640	20240723	-31.48	4415	20231206	34.09	8640	-31.48	20240723	4545	30.25	20240416	8640	-31.48	20240723	4415	34.09	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
78	20241018	111210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-110	5	-1.81	221769510	36928	44.68	6150	6150	5950	7900	4260	6080	6005.46	0.88	0	-4753	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	986	-18.71	6.57	12	0.22	-319.00	909.00	8640	20240723	-30.90	4415	20231206	35.22	8640	-30.90	20240723	4545	31.35	20240416	8640	-30.90	20240723	4415	35.22	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
79	20241018	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	0	3	0.00	154138920	25661	31.05	6150	6150	5950	7900	4260	6080	6006.74	0.88	0	-285	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	1004	-19.06	6.69	12	0.16	-319.00	909.00	8640	20240723	-29.63	4415	20231206	37.71	8640	-29.63	20240723	4545	33.77	20240416	8640	-29.63	20240723	4415	37.71	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
80	20241018	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	-80	5	-1.32	14221860	2359	2.85	6150	6150	6000	7900	4260	6080	6028.77	0.88	0	-854	6220	6150	6050	5980	5880	6185	6015	17	1820	100	4250	10	1	16519475	991	-18.81	6.60	12	0.01	-319.00	909.00	8640	20240723	-30.56	4415	20231206	35.90	8640	-30.56	20240723	4545	32.01	20240416	8640	-30.56	20240723	4415	35.90	20231206	0.14	N	322180	100	16 억		146030	N	N	0	N	00	N
81	20241017	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	40	2	0.66	496117290	82422	32.21	6060	6120	5950	7850	4230	6040	6018.77	0.93	0	-7385	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	1004	-19.06	6.69	12	0.50	-319.00	909.00	8640	20240723	-29.63	4415	20231206	37.71	8640	-29.63	20240723	4545	33.77	20240416	8640	-29.63	20240723	4415	37.71	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
82	20241017	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	10	2	0.17	480554260	79846	31.20	6060	6120	5950	7850	4230	6040	6018.02	0.93	0	-7021	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	999	-18.97	6.66	12	0.48	-319.00	909.00	8640	20240723	-29.98	4415	20231206	37.03	8640	-29.98	20240723	4545	33.11	20240416	8640	-29.98	20240723	4415	37.03	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
83	20241017	141200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-20	5	-0.33	422132770	70178	27.42	6060	6120	5950	7850	4230	6040	6014.52	0.93	0	-7853	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	994	-18.87	6.62	12	0.42	-319.00	909.00	8640	20240723	-30.32	4415	20231206	36.35	8640	-30.32	20240723	4545	32.45	20240416	8640	-30.32	20240723	4415	36.35	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
84	20241017	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6010	-30	5	-0.50	375613890	62432	24.40	6060	6120	5950	7850	4230	6040	6015.66	0.93	0	-8076	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	993	-18.84	6.61	12	0.38	-319.00	909.00	8640	20240723	-30.44	4415	20231206	36.13	8640	-30.44	20240723	4545	32.23	20240416	8640	-30.44	20240723	4415	36.13	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
85	20241017	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	10	2	0.17	315144910	52368	20.46	6060	6120	5950	7850	4230	6040	6017.10	0.93	0	-7946	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	999	-18.97	6.66	12	0.32	-319.00	909.00	8640	20240723	-29.98	4415	20231206	37.03	8640	-29.98	20240723	4545	33.11	20240416	8640	-29.98	20240723	4415	37.03	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
86	20241017	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	20	2	0.33	297025390	49379	19.30	6060	6120	5950	7850	4230	6040	6014.27	0.93	0	-7652	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	1001	-19.00	6.67	12	0.30	-319.00	909.00	8640	20240723	-29.86	4415	20231206	37.26	8640	-29.86	20240723	4545	33.33	20240416	8640	-29.86	20240723	4415	37.26	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
87	20241017	101155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	-60	5	-0.99	216697160	36015	14.07	6060	6120	5950	7850	4230	6040	6015.64	0.93	0	-9002	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	988	-18.75	6.58	12	0.22	-319.00	909.00	8640	20240723	-30.79	4415	20231206	35.45	8640	-30.79	20240723	4545	31.57	20240416	8640	-30.79	20240723	4415	35.45	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
88	20241017	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	-10	5	-0.17	87817710	14558	5.69	6060	6120	6000	7850	4230	6040	6031.17	0.93	0	-1862	6460	6250	5940	5730	5420	6355	5835	17	1810	100	4220	10	1	16519475	996	-18.90	6.63	12	0.09	-319.00	909.00	8640	20240723	-30.21	4415	20231206	36.58	8640	-30.21	20240723	4545	32.67	20240416	8640	-30.21	20240723	4415	36.58	20231206	0.14	N	322180	100	16 억		153162	N	N	0	N	00	N
89	20241016	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6040	290	2	5.04	1532546260	254978	269.33	5790	6150	5630	7470	4030	5750	6010.45	0.67	0	42868	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	998	-18.93	6.64	12	1.54	-319.00	909.00	8640	20240723	-30.09	4415	20231206	36.81	8640	-30.09	20240723	4545	32.89	20240416	8640	-30.09	20240723	4415	36.81	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
90	20241016	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6060	310	2	5.39	1479889010	246278	260.14	5790	6150	5630	7470	4030	5750	6009.02	0.67	0	40794	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	1001	-19.00	6.67	12	1.49	-319.00	909.00	8640	20240723	-29.86	4415	20231206	37.26	8640	-29.86	20240723	4545	33.33	20240416	8640	-29.86	20240723	4415	37.26	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
91	20241016	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	270	2	4.70	1357843720	226170	238.90	5790	6150	5630	7470	4030	5750	6003.64	0.67	0	35507	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	994	-18.87	6.62	12	1.37	-319.00	909.00	8640	20240723	-30.32	4415	20231206	36.35	8640	-30.32	20240723	4545	32.45	20240416	8640	-30.32	20240723	4415	36.35	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
92	20241016	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6030	280	2	4.87	1271264150	211793	223.71	5790	6150	5630	7470	4030	5750	6002.39	0.67	0	28993	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	996	-18.90	6.63	12	1.28	-319.00	909.00	8640	20240723	-30.21	4415	20231206	36.58	8640	-30.21	20240723	4545	32.67	20240416	8640	-30.21	20240723	4415	36.58	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
93	20241016	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	320	2	5.57	1203009400	200467	211.75	5790	6150	5630	7470	4030	5750	6001.03	0.67	0	28304	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	1003	-19.03	6.68	12	1.21	-319.00	909.00	8640	20240723	-29.75	4415	20231206	37.49	8640	-29.75	20240723	4545	33.55	20240416	8640	-29.75	20240723	4415	37.49	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
94	20241016	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	300	2	5.22	889103910	148795	157.17	5790	6100	5630	7470	4030	5750	5975.36	0.67	0	16003	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	999	-18.97	6.66	12	0.90	-319.00	909.00	8640	20240723	-29.98	4415	20231206	37.03	8640	-29.98	20240723	4545	33.11	20240416	8640	-29.98	20240723	4415	37.03	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
95	20241016	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5980	230	2	4.00	719532820	120612	127.40	5790	6100	5630	7470	4030	5750	5965.68	0.67	0	14050	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	988	-18.75	6.58	12	0.73	-319.00	909.00	8640	20240723	-30.79	4415	20231206	35.45	8640	-30.79	20240723	4545	31.57	20240416	8640	-30.79	20240723	4415	35.45	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
96	20241016	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	-60	5	-1.04	9399570	1655	1.75	5790	5790	5630	7470	4030	5750	5679.50	0.67	0	-294	5943	5846	5753	5656	5563	5895	5705	17	1720	100	4020	10	1	16519475	940	-17.84	6.26	12	0.01	-319.00	909.00	8640	20240723	-34.14	4415	20231206	28.88	8640	-34.14	20240723	4545	25.19	20240416	8640	-34.14	20240723	4415	28.88	20231206	0.13	N	322180	100	16 억		110405	N	N	0	N	00	N
97	20241015	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	40	2	0.70	543451160	94189	116.33	5710	5850	5660	7420	4000	5710	5769.82	0.69	0	-2080	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	950	-18.03	6.33	12	0.57	-319.00	909.00	8640	20240723	-33.45	4415	20231206	30.24	8640	-33.45	20240723	4545	26.51	20240416	8640	-33.45	20240723	4415	30.24	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
98	20241015	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	60	2	1.05	524897180	90964	112.34	5710	5850	5660	7420	4000	5710	5770.38	0.69	0	-726	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	953	-18.09	6.35	12	0.55	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
99	20241015	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	50	2	0.88	487212110	84427	104.27	5710	5850	5660	7420	4000	5710	5770.81	0.69	0	-810	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	952	-18.06	6.34	12	0.51	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
100	20241015	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	50	2	0.88	309644980	53821	66.47	5710	5830	5660	7420	4000	5710	5753.24	0.69	0	-7206	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	952	-18.06	6.34	12	0.33	-319.00	909.00	8640	20240723	-33.33	4415	20231206	30.46	8640	-33.33	20240723	4545	26.73	20240416	8640	-33.33	20240723	4415	30.46	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
101	20241015	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	0	3	0.00	267008100	46387	57.29	5710	5830	5660	7420	4000	5710	5756.10	0.69	0	-7164	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	943	-17.90	6.28	12	0.28	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
102	20241015	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	80	2	1.40	223106390	38723	47.82	5710	5830	5660	7420	4000	5710	5761.60	0.69	0	-8553	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	956	-18.15	6.37	12	0.23	-319.00	909.00	8640	20240723	-32.99	4415	20231206	31.14	8640	-32.99	20240723	4545	27.39	20240416	8640	-32.99	20240723	4415	31.14	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
103	20241015	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	10	2	0.18	189056540	32791	40.50	5710	5830	5660	7420	4000	5710	5765.50	0.69	0	-7839	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	945	-17.93	6.29	12	0.20	-319.00	909.00	8640	20240723	-33.80	4415	20231206	29.56	8640	-33.80	20240723	4545	25.85	20240416	8640	-33.80	20240723	4415	29.56	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
104	20241015	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-10	5	-0.18	31448100	5489	6.78	5710	5770	5660	7420	4000	5710	5729.29	0.69	0	72	5910	5810	5650	5550	5390	5860	5600	17	1710	100	3990	10	1	16519475	942	-17.87	6.27	12	0.03	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.12	N	322180	100	16 억		113944	N	N	0	N	00	N
105	20241014	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	100	2	1.78	457199990	80682	70.40	5580	5750	5490	7290	3930	5610	5666.69	0.70	0	-3749	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	943	-17.90	6.28	12	0.49	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
106	20241014	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	100	2	1.78	413774970	73075	63.76	5580	5750	5490	7290	3930	5610	5662.33	0.70	0	-3403	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	943	-17.90	6.28	12	0.44	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
107	20241014	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	90	2	1.60	331219230	58631	51.16	5580	5740	5490	7290	3930	5610	5649.22	0.70	0	-1986	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	942	-17.87	6.27	12	0.35	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
108	20241014	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	110	2	1.96	283950890	50349	43.93	5580	5740	5490	7290	3930	5610	5639.65	0.70	0	-1365	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	945	-17.93	6.29	12	0.30	-319.00	909.00	8640	20240723	-33.80	4415	20231206	29.56	8640	-33.80	20240723	4545	25.85	20240416	8640	-33.80	20240723	4415	29.56	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
109	20241014	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	20	2	0.36	185358650	33061	28.85	5580	5670	5490	7290	3930	5610	5606.57	0.70	0	-2351	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	930	-17.65	6.19	12	0.20	-319.00	909.00	8640	20240723	-34.84	4415	20231206	27.52	8640	-34.84	20240723	4545	23.87	20240416	8640	-34.84	20240723	4415	27.52	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
110	20241014	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	40	2	0.71	137815900	24652	21.51	5580	5670	5490	7290	3930	5610	5590.46	0.70	0	-1286	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	933	-17.71	6.22	12	0.15	-319.00	909.00	8640	20240723	-34.61	4415	20231206	27.97	8640	-34.61	20240723	4545	24.31	20240416	8640	-34.61	20240723	4415	27.97	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
111	20241014	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-30	5	-0.53	109766370	19625	17.12	5580	5670	5490	7290	3930	5610	5593.19	0.70	0	-1284	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	922	-17.49	6.14	12	0.12	-319.00	909.00	8640	20240723	-35.42	4415	20231206	26.39	8640	-35.42	20240723	4545	22.77	20240416	8640	-35.42	20240723	4415	26.39	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
112	20241014	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-80	5	-1.43	42048970	7575	6.61	5580	5620	5490	7290	3930	5610	5551.02	0.70	0	-379	5936	5772	5536	5372	5136	5855	5455	17	1680	100	3920	10	1	16519475	914	-17.34	6.08	12	0.05	-319.00	909.00	8640	20240723	-36.00	4415	20231206	25.25	8640	-36.00	20240723	4545	21.67	20240416	8640	-36.00	20240723	4415	25.25	20231206	0.10	N	322180	100	16 억		116070	N	N	0	N	00	N
113	20241011	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-70	5	-1.23	635023080	114284	60.78	5600	5700	5300	7380	3980	5680	5556.46	0.70	0	-1373	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	927	-17.59	6.17	12	0.69	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
114	20241011	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-100	5	-1.76	603987320	108736	57.83	5600	5700	5300	7380	3980	5680	5554.60	0.70	0	-658	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	922	-17.49	6.14	12	0.66	-319.00	909.00	8640	20240723	-35.42	4415	20231206	26.39	8640	-35.42	20240723	4545	22.77	20240416	8640	-35.42	20240723	4415	26.39	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
115	20241011	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-120	5	-2.11	569438700	102541	54.53	5600	5700	5300	7380	3980	5680	5553.26	0.70	0	875	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	918	-17.43	6.12	12	0.62	-319.00	909.00	8640	20240723	-35.65	4415	20231206	25.93	8640	-35.65	20240723	4545	22.33	20240416	8640	-35.65	20240723	4415	25.93	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
116	20241011	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-90	5	-1.58	509615430	91828	48.83	5600	5700	5300	7380	3980	5680	5549.65	0.70	0	4104	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	923	-17.52	6.15	12	0.56	-319.00	909.00	8640	20240723	-35.30	4415	20231206	26.61	8640	-35.30	20240723	4545	22.99	20240416	8640	-35.30	20240723	4415	26.61	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
117	20241011	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-100	5	-1.76	489280720	88179	46.89	5600	5700	5300	7380	3980	5680	5548.70	0.70	0	4275	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	922	-17.49	6.14	12	0.53	-319.00	909.00	8640	20240723	-35.42	4415	20231206	26.39	8640	-35.42	20240723	4545	22.77	20240416	8640	-35.42	20240723	4415	26.39	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
118	20241011	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-70	5	-1.23	461742220	83275	44.29	5600	5700	5300	7380	3980	5680	5544.76	0.70	0	5141	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	927	-17.59	6.17	12	0.50	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
119	20241011	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-110	5	-1.94	343325480	62209	33.08	5600	5700	5300	7380	3980	5680	5518.86	0.70	0	3785	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	920	-17.46	6.13	12	0.38	-319.00	909.00	8640	20240723	-35.53	4415	20231206	26.16	8640	-35.53	20240723	4545	22.55	20240416	8640	-35.53	20240723	4415	26.16	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
120	20241011	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-70	5	-1.23	22592130	4006	2.13	5600	5700	5600	7380	3980	5680	5639.41	0.70	0	1131	5926	5802	5666	5542	5406	5810	5550	17	1700	100	3970	10	1	16519475	927	-17.59	6.17	12	0.02	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.13	N	322180	100	16 억		116450	N	N	0	N	00	N
121	20241010	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-20	5	-0.35	1054070680	187354	10.72	5680	5790	5530	7410	3990	5700	5625.85	0.58	0	16457	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	938	-17.81	6.25	12	1.13	-319.00	909.00	8640	20240723	-34.26	4415	20231206	28.65	8640	-34.26	20240723	4545	24.97	20240416	8640	-34.26	20240723	4415	28.65	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
122	20241010	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	0	3	0.00	976242220	173629	9.94	5680	5790	5530	7410	3990	5700	5622.49	0.58	0	18905	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	942	-17.87	6.27	12	1.05	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
123	20241010	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-40	5	-0.70	924111890	164448	9.41	5680	5790	5530	7410	3990	5700	5619.39	0.58	0	22633	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	935	-17.74	6.23	12	1.00	-319.00	909.00	8640	20240723	-34.49	4415	20231206	28.20	8640	-34.49	20240723	4545	24.53	20240416	8640	-34.49	20240723	4415	28.20	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
124	20241010	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-80	5	-1.40	741925730	132443	7.58	5680	5710	5530	7410	3990	5700	5601.71	0.58	0	32946	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	928	-17.62	6.18	12	0.80	-319.00	909.00	8640	20240723	-34.95	4415	20231206	27.29	8640	-34.95	20240723	4545	23.65	20240416	8640	-34.95	20240723	4415	27.29	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
125	20241010	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-90	5	-1.58	626204050	111720	6.39	5680	5710	5530	7410	3990	5700	5604.96	0.58	0	15870	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	927	-17.59	6.17	12	0.68	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
126	20241010	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-130	5	-2.28	577640290	103016	5.89	5680	5710	5530	7410	3990	5700	5607.12	0.58	0	14130	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	920	-17.46	6.13	12	0.62	-319.00	909.00	8640	20240723	-35.53	4415	20231206	26.16	8640	-35.53	20240723	4545	22.55	20240416	8640	-35.53	20240723	4415	26.16	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
127	20241010	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	-90	5	-1.58	439652070	78177	4.47	5680	5710	5560	7410	3990	5700	5623.62	0.58	0	18240	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	927	-17.59	6.17	12	0.47	-319.00	909.00	8640	20240723	-35.07	4415	20231206	27.07	8640	-35.07	20240723	4545	23.43	20240416	8640	-35.07	20240723	4415	27.07	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
128	20241010	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-20	5	-0.35	167078020	29543	1.69	5680	5710	5620	7410	3990	5700	5655.14	0.58	0	3011	6813	6256	5743	5186	4673	6535	5465	17	1710	100	3990	10	1	16519475	938	-17.81	6.25	12	0.18	-319.00	909.00	8640	20240723	-34.26	4415	20231206	28.65	8640	-34.26	20240723	4545	24.97	20240416	8640	-34.26	20240723	4415	28.65	20231206	0.13	N	322180	100	16 억		96315	N	N	0	N	00	N
129	20241008	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	420	2	7.95	10191776830	1741961	4000.00	5240	6300	5230	6860	3700	5280	5850.83	0.66	0	-6888	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	942	-17.87	6.27	12	10.54	-319.00	909.00	8640	20240723	-34.03	4415	20231206	29.11	8640	-34.03	20240723	4545	25.41	20240416	8640	-34.03	20240723	4415	29.11	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
130	20241008	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	310	2	5.87	10086496250	1723359	3957.29	5240	6300	5230	6860	3700	5280	5852.81	0.66	0	-7152	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	923	-17.52	6.15	12	10.43	-319.00	909.00	8640	20240723	-35.30	4415	20231206	26.61	8640	-35.30	20240723	4545	22.99	20240416	8640	-35.30	20240723	4415	26.61	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
131	20241008	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	430	2	8.14	8521566890	1453493	3337.60	5240	6300	5230	6860	3700	5280	5862.82	0.66	0	-8031	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	943	-17.90	6.28	12	8.80	-319.00	909.00	8640	20240723	-33.91	4415	20231206	29.33	8640	-33.91	20240723	4545	25.63	20240416	8640	-33.91	20240723	4415	29.33	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
132	20241008	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	490	2	9.28	8281100870	1411563	3241.32	5240	6300	5230	6860	3700	5280	5866.62	0.66	0	-4636	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	953	-18.09	6.35	12	8.54	-319.00	909.00	8640	20240723	-33.22	4415	20231206	30.69	8640	-33.22	20240723	4545	26.95	20240416	8640	-33.22	20240723	4415	30.69	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
133	20241008	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	400	2	7.58	7558850390	1286775	2954.78	5240	6300	5230	6860	3700	5280	5874.26	0.66	0	11180	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	938	-17.81	6.25	12	7.79	-319.00	909.00	8640	20240723	-34.26	4415	20231206	28.65	8640	-34.26	20240723	4545	24.97	20240416	8640	-34.26	20240723	4415	28.65	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
134	20241008	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	460	2	8.71	7115862210	1209163	2776.56	5240	6300	5230	6860	3700	5280	5884.95	0.66	0	1076	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	948	-17.99	6.31	12	7.32	-319.00	909.00	8640	20240723	-33.56	4415	20231206	30.01	8640	-33.56	20240723	4545	26.29	20240416	8640	-33.56	20240723	4415	30.01	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
135	20241008	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	270	2	5.11	1565454980	276689	635.35	5240	5850	5230	6860	3700	5280	5657.81	0.66	0	-35483	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	917	-17.40	6.11	12	1.67	-319.00	909.00	8640	20240723	-35.76	4415	20231206	25.71	8640	-35.76	20240723	4545	22.11	20240416	8640	-35.76	20240723	4415	25.71	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
136	20241008	091146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	30	2	0.57	5296130	1009	2.32	5240	5310	5230	6860	3700	5280	5248.89	0.66	0	133	5513	5396	5283	5166	5053	5455	5225	17	1580	100	3690	10	1	16519475	877	-16.65	5.84	12	0.01	-319.00	909.00	8640	20240723	-38.54	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	8640	-38.54	20240723	4415	20.27	20231206	0.11	N	322180	100	16 억		108372	N	N	0	N	00	N
137	20241007	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	228171070	43549	43.33	5270	5400	5170	6820	3680	5250	5239.41	0.62	0	3201	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	872	-16.55	5.81	12	0.26	-319.00	909.00	8640	20240723	-38.89	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
138	20241007	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	50	2	0.95	210832080	40276	40.08	5270	5400	5170	6820	3680	5250	5234.68	0.62	0	590	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	876	-16.61	5.83	12	0.24	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
139	20241007	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	20	2	0.38	180447740	34525	34.35	5270	5400	5170	6820	3680	5250	5226.58	0.62	0	412	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	871	-16.52	5.80	12	0.21	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
140	20241007	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-10	5	-0.19	169049020	32346	32.19	5270	5400	5170	6820	3680	5250	5226.27	0.62	0	-1379	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	866	-16.43	5.76	12	0.20	-319.00	909.00	8640	20240723	-39.35	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	8640	-39.35	20240723	4415	18.69	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
141	20241007	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-10	5	-0.19	80745080	15387	15.31	5270	5400	5190	6820	3680	5250	5247.62	0.62	0	-3297	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	866	-16.43	5.76	12	0.09	-319.00	909.00	8640	20240723	-39.35	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	8640	-39.35	20240723	4415	18.69	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
142	20241007	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	20	2	0.38	49632230	9434	9.39	5270	5400	5190	6820	3680	5250	5261.00	0.62	0	-3023	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	871	-16.52	5.80	12	0.06	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
143	20241007	101043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	40	2	0.76	40572290	7711	7.67	5270	5400	5190	6820	3680	5250	5261.61	0.62	0	-3129	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	874	-16.58	5.82	12	0.05	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
144	20241007	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	20	2	0.38	13045070	2482	2.47	5270	5400	5190	6820	3680	5250	5255.87	0.62	0	-755	5830	5540	5350	5060	4870	5445	4965	17	1570	100	3670	10	1	16519475	871	-16.52	5.80	12	0.02	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.11	N	322180	100	16 억		102867	N	N	0	N	00	N
145	20241004	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	536985200	100466	270.53	5270	5640	5160	6850	3690	5270	5345.72	0.63	0	-1076	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	867	-16.46	5.78	12	0.61	-319.00	909.00	8640	20240723	-39.24	4415	20231206	18.91	8640	-39.24	20240723	4545	15.51	20240416	8640	-39.24	20240723	4415	18.91	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
146	20241004	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	478283330	89227	240.26	5270	5640	5160	6850	3690	5270	5360.30	0.63	0	-932	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	871	-16.52	5.80	12	0.54	-319.00	909.00	8640	20240723	-39.00	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
147	20241004	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-10	5	-0.19	453940100	84591	227.78	5270	5640	5160	6850	3690	5270	5366.29	0.63	0	-627	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	869	-16.49	5.79	12	0.51	-319.00	909.00	8640	20240723	-39.12	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
148	20241004	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	20	2	0.38	404292960	75161	202.39	5270	5640	5160	6850	3690	5270	5379.03	0.63	0	2170	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	874	-16.58	5.82	12	0.45	-319.00	909.00	8640	20240723	-38.77	4415	20231206	19.82	8640	-38.77	20240723	4545	16.39	20240416	8640	-38.77	20240723	4415	19.82	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
149	20241004	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	396466360	73684	198.41	5270	5640	5160	6850	3690	5270	5380.63	0.63	0	2574	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	876	-16.61	5.83	12	0.45	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
150	20241004	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	40	2	0.76	389238690	72320	194.74	5270	5640	5160	6850	3690	5270	5382.17	0.63	0	2002	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	877	-16.65	5.84	12	0.44	-319.00	909.00	8640	20240723	-38.54	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	8640	-38.54	20240723	4415	20.27	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
151	20241004	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	80	2	1.52	107781160	20402	54.94	5270	5400	5160	6850	3690	5270	5282.87	0.63	0	625	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	884	-16.77	5.89	12	0.12	-319.00	909.00	8640	20240723	-38.08	4415	20231206	21.18	8640	-38.08	20240723	4545	17.71	20240416	8640	-38.08	20240723	4415	21.18	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
152	20241004	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	30	2	0.57	1527430	288	0.78	5270	5310	5270	6850	3690	5270	5303.58	0.63	0	0	5456	5362	5256	5162	5056	5410	5210	17	1580	100	3680	10	1	16519475	876	-16.61	5.83	12	0.00	-319.00	909.00	8640	20240723	-38.66	4415	20231206	20.05	8640	-38.66	20240723	4545	16.61	20240416	8640	-38.66	20240723	4415	20.05	20231206	0.17	N	322180	100	16 억		103943	N	N	0	N	00	N
153	20241002	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-40	5	-0.75	194662110	37116	65.40	5250	5350	5150	6900	3720	5310	5244.70	0.67	0	-6213	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	871	-16.52	5.80	12	0.22	-319.00	909.00	8650	20230920	-39.08	4415	20231206	19.37	8640	-39.00	20240723	4545	15.95	20240416	8640	-39.00	20240723	4415	19.37	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
154	20241002	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-70	5	-1.32	179594030	34236	60.32	5250	5350	5150	6900	3720	5310	5245.77	0.67	0	-5874	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	866	-16.43	5.76	12	0.21	-319.00	909.00	8650	20230920	-39.42	4415	20231206	18.69	8640	-39.35	20240723	4545	15.29	20240416	8640	-39.35	20240723	4415	18.69	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
155	20241002	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	10	2	0.19	171642200	32726	57.66	5250	5350	5150	6900	3720	5310	5244.83	0.67	0	-5419	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	879	-16.68	5.85	12	0.20	-319.00	909.00	8650	20230920	-38.50	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	8640	-38.43	20240723	4415	20.50	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
156	20241002	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	10	2	0.19	112990320	21588	38.04	5250	5350	5150	6900	3720	5310	5233.94	0.67	0	-3427	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	879	-16.68	5.85	12	0.13	-319.00	909.00	8650	20230920	-38.50	4415	20231206	20.50	8640	-38.43	20240723	4545	17.05	20240416	8640	-38.43	20240723	4415	20.50	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
157	20241002	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-50	5	-0.94	99436540	19030	33.53	5250	5350	5150	6900	3720	5310	5225.25	0.67	0	-4020	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	869	-16.49	5.79	12	0.12	-319.00	909.00	8650	20230920	-39.19	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
158	20241002	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-50	5	-0.94	82070330	15743	27.74	5250	5350	5150	6900	3720	5310	5213.13	0.67	0	-4017	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	869	-16.49	5.79	12	0.10	-319.00	909.00	8650	20230920	-39.19	4415	20231206	19.14	8640	-39.12	20240723	4545	15.73	20240416	8640	-39.12	20240723	4415	19.14	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
159	20241002	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-30	5	-0.56	80009860	15352	27.05	5250	5350	5150	6900	3720	5310	5211.69	0.67	0	-3900	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	872	-16.55	5.81	12	0.09	-319.00	909.00	8650	20230920	-38.96	4415	20231206	19.59	8640	-38.89	20240723	4545	16.17	20240416	8640	-38.89	20240723	4415	19.59	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N
160	20241002	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	0	3	0.00	30948890	5943	10.47	5250	5350	5180	6900	3720	5310	5207.62	0.67	0	-2214	5663	5486	5323	5146	4983	5405	5065	17	1590	100	3710	10	1	16519475	877	-16.65	5.84	12	0.04	-319.00	909.00	8650	20230920	-38.61	4415	20231206	20.27	8640	-38.54	20240723	4545	16.83	20240416	8640	-38.54	20240723	4415	20.27	20231206	0.17	N	322180	100	16 억		109856	N	N	0	N	00	N