KissMeData/023770/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	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	135	2	3.25	285860550	67359	353.33	4110	4315	4070	5400	2910	4155	4243.42	4.50	0	4924	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	376	-6.27	1.45	12	0.77	-684.00	2958.00	8680	20240913	-50.58	3970	20241024	8.06	8680	-50.58	20240913	3970	8.06	20241024	8680	-50.58	20240913	3970	8.06	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
3	20241031	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	135	2	3.25	271229125	63945	335.42	4110	4315	4070	5400	2910	4155	4241.60	4.50	0	5793	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	376	-6.27	1.45	12	0.73	-684.00	2958.00	8680	20240913	-50.58	3970	20241024	8.06	8680	-50.58	20240913	3970	8.06	20241024	8680	-50.58	20240913	3970	8.06	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
4	20241031	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	85	2	2.05	262410300	61882	324.60	4110	4315	4070	5400	2910	4155	4240.49	4.50	0	6123	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	372	-6.20	1.43	12	0.71	-684.00	2958.00	8680	20240913	-51.15	3970	20241024	6.80	8680	-51.15	20240913	3970	6.80	20241024	8680	-51.15	20240913	3970	6.80	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
5	20241031	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	145	2	3.49	176626165	41921	219.90	4110	4310	4070	5400	2910	4155	4213.31	4.50	0	3877	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	377	-6.29	1.45	12	0.48	-684.00	2958.00	8680	20240913	-50.46	3970	20241024	8.31	8680	-50.46	20240913	3970	8.31	20241024	8680	-50.46	20240913	3970	8.31	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
6	20241031	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	110	2	2.65	143144050	34061	178.67	4110	4310	4070	5400	2910	4155	4202.58	4.50	0	-1441	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	374	-6.24	1.44	12	0.39	-684.00	2958.00	8680	20240913	-50.86	3970	20241024	7.43	8680	-50.86	20240913	3970	7.43	20241024	8680	-50.86	20240913	3970	7.43	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
7	20241031	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	90	2	2.17	128670445	30665	160.85	4110	4310	4070	5400	2910	4155	4196.00	4.50	0	-569	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	372	-6.21	1.44	12	0.35	-684.00	2958.00	8680	20240913	-51.09	3970	20241024	6.93	8680	-51.09	20240913	3970	6.93	20241024	8680	-51.09	20240913	3970	6.93	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
8	20241031	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	110	2	2.65	103533035	24788	130.03	4110	4290	4070	5400	2910	4155	4176.74	4.50	0	342	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	374	-6.24	1.44	12	0.28	-684.00	2958.00	8680	20240913	-50.86	3970	20241024	7.43	8680	-50.86	20240913	3970	7.43	20241024	8680	-50.86	20240913	3970	7.43	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
9	20241031	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-15	5	-0.36	8758160	2135	11.20	4110	4140	4070	5400	2910	4155	4102.18	4.50	0	-296	4228	4191	4133	4096	4038	4210	4115	44	1245	500	2740	5	1	8766820	363	-6.05	1.40	12	0.02	-684.00	2958.00	8680	20240913	-52.30	3970	20241024	4.28	8680	-52.30	20240913	3970	4.28	20241024	8680	-52.30	20240913	3970	4.28	20241024	0.46	N	023770	500	43 억		394077	N	N	0	N	00	N
10	20241030	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	80	2	1.96	77042245	18657	70.09	4075	4170	4075	5290	2855	4075	4129.40	4.53	0	-3024	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	364	-6.07	1.40	12	0.21	-684.00	2958.00	8680	20240913	-52.13	3970	20241024	4.66	8680	-52.13	20240913	3970	4.66	20241024	8680	-52.13	20240913	3970	4.66	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
11	20241030	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	70	2	1.72	59253145	14360	53.94	4075	4170	4075	5290	2855	4075	4126.26	4.53	0	-2831	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	363	-6.06	1.40	12	0.16	-684.00	2958.00	8680	20240913	-52.25	3970	20241024	4.41	8680	-52.25	20240913	3970	4.41	20241024	8680	-52.25	20240913	3970	4.41	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
12	20241030	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	55	2	1.35	51293670	12429	46.69	4075	4170	4075	5290	2855	4075	4126.93	4.53	0	-2901	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	362	-6.04	1.40	12	0.14	-684.00	2958.00	8680	20240913	-52.42	3970	20241024	4.03	8680	-52.42	20240913	3970	4.03	20241024	8680	-52.42	20240913	3970	4.03	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
13	20241030	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	35	2	0.86	47303400	11459	43.05	4075	4170	4075	5290	2855	4075	4128.06	4.53	0	-2366	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	360	-6.01	1.39	12	0.13	-684.00	2958.00	8680	20240913	-52.65	3970	20241024	3.53	8680	-52.65	20240913	3970	3.53	20241024	8680	-52.65	20240913	3970	3.53	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
14	20241030	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	60	2	1.47	45718990	11074	41.60	4075	4170	4075	5290	2855	4075	4128.50	4.53	0	-2234	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	363	-6.05	1.40	12	0.13	-684.00	2958.00	8680	20240913	-52.36	3970	20241024	4.16	8680	-52.36	20240913	3970	4.16	20241024	8680	-52.36	20240913	3970	4.16	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
15	20241030	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	55	2	1.35	33687925	8164	30.67	4075	4170	4075	5290	2855	4075	4126.40	4.53	0	-887	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	362	-6.04	1.40	12	0.09	-684.00	2958.00	8680	20240913	-52.42	3970	20241024	4.03	8680	-52.42	20240913	3970	4.03	20241024	8680	-52.42	20240913	3970	4.03	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
16	20241030	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	50	2	1.23	19625130	4750	17.84	4075	4170	4075	5290	2855	4075	4131.61	4.53	0	-376	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	362	-6.03	1.39	12	0.05	-684.00	2958.00	8680	20240913	-52.48	3970	20241024	3.90	8680	-52.48	20240913	3970	3.90	20241024	8680	-52.48	20240913	3970	3.90	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
17	20241030	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	10	2	0.25	881120	216	0.81	4075	4085	4075	5290	2855	4075	4079.26	4.53	0	10	4135	4105	4050	4020	3965	4117	4032	44	1215	500	2680	5	1	8766820	358	-5.97	1.38	12	0.00	-684.00	2958.00	8680	20240913	-52.94	3970	20241024	2.90	8680	-52.94	20240913	3970	2.90	20241024	8680	-52.94	20240913	3970	2.90	20241024	0.47	N	023770	500	43 억		396951	N	N	0	N	00	N
18	20241029	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	0	3	0.00	106627960	26545	45.10	4075	4080	3995	5290	2855	4075	4016.43	4.53	0	-5	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	357	-5.96	1.38	12	0.30	-684.00	2958.00	8680	20240913	-53.05	3970	20241024	2.64	8680	-53.05	20240913	3970	2.64	20241024	8680	-53.05	20240913	3970	2.64	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
19	20241029	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-25	5	-0.61	99302290	24741	42.03	4075	4075	3995	5290	2855	4075	4013.67	4.53	0	-394	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	355	-5.92	1.37	12	0.28	-684.00	2958.00	8680	20240913	-53.34	3970	20241024	2.02	8680	-53.34	20240913	3970	2.02	20241024	8680	-53.34	20240913	3970	2.02	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
20	20241029	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-45	5	-1.10	91284070	22757	38.66	4075	4075	3995	5290	2855	4075	4011.25	4.53	0	-997	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	353	-5.89	1.36	12	0.26	-684.00	2958.00	8680	20240913	-53.57	3970	20241024	1.51	8680	-53.57	20240913	3970	1.51	20241024	8680	-53.57	20240913	3970	1.51	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
21	20241029	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-75	5	-1.84	82209630	20497	34.82	4075	4075	3995	5290	2855	4075	4010.81	4.53	0	-1290	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	351	-5.85	1.35	12	0.23	-684.00	2958.00	8680	20240913	-53.92	3970	20241024	0.76	8680	-53.92	20240913	3970	0.76	20241024	8680	-53.92	20240913	3970	0.76	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
22	20241029	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-70	5	-1.72	69774395	17391	29.54	4075	4075	3995	5290	2855	4075	4012.10	4.53	0	-1224	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	351	-5.86	1.35	12	0.20	-684.00	2958.00	8680	20240913	-53.86	3970	20241024	0.88	8680	-53.86	20240913	3970	0.88	20241024	8680	-53.86	20240913	3970	0.88	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
23	20241029	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-45	5	-1.10	34639855	8622	14.65	4075	4075	3995	5290	2855	4075	4017.61	4.53	0	-2058	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	353	-5.89	1.36	12	0.10	-684.00	2958.00	8680	20240913	-53.57	3970	20241024	1.51	8680	-53.57	20240913	3970	1.51	20241024	8680	-53.57	20240913	3970	1.51	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
24	20241029	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-75	5	-1.84	31975670	7960	13.52	4075	4075	3995	5290	2855	4075	4017.04	4.53	0	-2195	4171	4122	4046	3997	3921	4147	4022	44	1215	500	2680	5	1	8766820	351	-5.85	1.35	12	0.09	-684.00	2958.00	8680	20240913	-53.92	3970	20241024	0.76	8680	-53.92	20240913	3970	0.76	20241024	8680	-53.92	20240913	3970	0.76	20241024	0.47	N	023770	500	43 억		396956	N	N	0	N	00	N
25	20241028	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4075	90	2	2.26	236657575	58823	148.58	3985	4095	3970	5180	2790	3985	4023.21	4.23	0	25687	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	357	-5.96	1.38	12	0.67	-684.00	2958.00	8680	20240913	-53.05	3970	20241028	2.64	8680	-53.05	20240913	3970	2.64	20241028	8680	-53.05	20240913	3970	2.64	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
26	20241028	150354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4075	90	2	2.26	221328040	55042	139.03	3985	4095	3970	5180	2790	3985	4021.08	4.23	0	22455	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	357	-5.96	1.38	12	0.63	-684.00	2958.00	8680	20240913	-53.05	3970	20241028	2.64	8680	-53.05	20240913	3970	2.64	20241028	8680	-53.05	20240913	3970	2.64	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
27	20241028	140356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4055	70	2	1.76	185897050	46296	116.94	3985	4095	3970	5180	2790	3985	4015.40	4.23	0	19080	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	355	-5.93	1.37	12	0.53	-684.00	2958.00	8680	20240913	-53.28	3970	20241028	2.14	8680	-53.28	20240913	3970	2.14	20241028	8680	-53.28	20240913	3970	2.14	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
28	20241028	130353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4055	70	2	1.76	168469760	41981	106.04	3985	4095	3970	5180	2790	3985	4013.00	4.23	0	17263	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	355	-5.93	1.37	12	0.48	-684.00	2958.00	8680	20240913	-53.28	3970	20241028	2.14	8680	-53.28	20240913	3970	2.14	20241028	8680	-53.28	20240913	3970	2.14	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
29	20241028	120354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4030	45	2	1.13	153622290	38323	96.80	3985	4045	3970	5180	2790	3985	4008.62	4.23	0	16674	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	353	-5.89	1.36	12	0.44	-684.00	2958.00	8680	20240913	-53.57	3970	20241028	1.51	8680	-53.57	20240913	3970	1.51	20241028	8680	-53.57	20240913	3970	1.51	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
30	20241028	110329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4025	40	2	1.00	92891290	23170	58.53	3985	4025	3970	5180	2790	3985	4009.12	4.23	0	13484	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	353	-5.88	1.36	12	0.26	-684.00	2958.00	8680	20240913	-53.63	3970	20241028	1.39	8680	-53.63	20240913	3970	1.39	20241028	8680	-53.63	20240913	3970	1.39	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
31	20241028	100351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4010	25	2	0.63	38890215	9719	24.55	3985	4020	3970	5180	2790	3985	4001.46	4.23	0	3488	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	352	-5.86	1.36	12	0.11	-684.00	2958.00	8680	20240913	-53.80	3970	20241028	1.01	8680	-53.80	20240913	3970	1.01	20241028	8680	-53.80	20240913	3970	1.01	20241028	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
32	20241028	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	20	2	0.50	7946420	1995	5.04	3985	4010	3975	5180	2790	3985	3983.17	4.23	0	155	4281	4132	4051	3902	3821	4092	3862	44	1195	500	2630	5	1	8766820	351	-5.86	1.35	12	0.02	-684.00	2958.00	8680	20240913	-53.86	3970	20241024	0.88	8680	-53.86	20240913	3970	0.88	20241024	8680	-53.86	20240913	3970	0.88	20241024	0.52	N	023770	500	43 억		370614	N	N	0	N	00	N
33	20241025	160350	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3985	-215	5	-5.12	159045685	39540	72.07	4200	4200	3970	5460	2940	4200	4022.60	4.33	0	-9405	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	349	-5.83	1.35	12	0.45	-684.00	2958.00	8680	20240913	-54.09	3970	20241025	0.38	8680	-54.09	20240913	3970	0.38	20241025	8680	-54.09	20240913	3970	0.38	20241025	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
34	20241025	150355	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3985	-215	5	-5.12	148901945	36998	67.44	4200	4200	3970	5460	2940	4200	4024.55	4.33	0	-9141	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	349	-5.83	1.35	12	0.42	-684.00	2958.00	8680	20240913	-54.09	3970	20241025	0.38	8680	-54.09	20240913	3970	0.38	20241025	8680	-54.09	20240913	3970	0.38	20241025	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
35	20241025	140353	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-200	5	-4.76	126895655	31481	57.38	4200	4200	3985	5460	2940	4200	4030.81	4.33	0	-7348	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	351	-5.85	1.35	12	0.36	-684.00	2958.00	8680	20240913	-53.92	3970	20241024	0.76	8680	-53.92	20240913	3970	0.76	20241024	8680	-53.92	20240913	3970	0.76	20241024	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
36	20241025	130355	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-200	5	-4.76	107635320	26667	48.61	4200	4200	4000	5460	2940	4200	4036.21	4.33	0	-5048	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	351	-5.85	1.35	12	0.30	-684.00	2958.00	8680	20240913	-53.92	3970	20241024	0.76	8680	-53.92	20240913	3970	0.76	20241024	8680	-53.92	20240913	3970	0.76	20241024	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
37	20241025	120355	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-175	5	-4.17	101036275	25023	45.61	4200	4200	4000	5460	2940	4200	4037.67	4.33	0	-4252	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	353	-5.88	1.36	12	0.29	-684.00	2958.00	8680	20240913	-53.63	3970	20241024	1.39	8680	-53.63	20240913	3970	1.39	20241024	8680	-53.63	20240913	3970	1.39	20241024	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
38	20241025	110352	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-160	5	-3.81	67339435	16626	30.30	4200	4200	4015	5460	2940	4200	4050.16	4.33	0	-4118	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	354	-5.91	1.37	12	0.19	-684.00	2958.00	8680	20240913	-53.46	3970	20241024	1.76	8680	-53.46	20240913	3970	1.76	20241024	8680	-53.46	20240913	3970	1.76	20241024	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
39	20241025	100353	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-130	5	-3.10	55981110	13811	25.17	4200	4200	4015	5460	2940	4200	4053.26	4.33	0	-3828	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	357	-5.95	1.38	12	0.16	-684.00	2958.00	8680	20240913	-53.11	3970	20241024	2.52	8680	-53.11	20240913	3970	2.52	20241024	8680	-53.11	20240913	3970	2.52	20241024	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
40	20241025	090353	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-90	5	-2.14	7012985	1706	3.11	4200	4200	4015	5460	2940	4200	4110.25	4.33	0	130	4453	4326	4148	4021	3843	4390	4085	44	1260	500	2770	5	1	8766820	360	-6.01	1.39	12	0.02	-684.00	2958.00	8680	20240913	-52.65	3970	20241024	3.53	8680	-52.65	20240913	3970	3.53	20241024	8680	-52.65	20240913	3970	3.53	20241024	0.54	N	023770	500	43 억		379621	N	N	0	N	01	N
41	20241024	160347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4200	5	2	0.12	223393050	54623	83.81	4195	4275	3970	5450	2940	4195	4089.72	4.40	0	-6530	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	368	-6.14	1.42	12	0.62	-684.00	2958.00	8680	20240913	-51.61	3970	20241024	5.79	8680	-51.61	20240913	3970	5.79	20241024	8680	-51.61	20240913	3970	5.79	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
42	20241024	150349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4030	-165	5	-3.93	187489790	46005	70.59	4195	4275	3970	5450	2940	4195	4075.42	4.40	0	-3639	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	353	-5.89	1.36	12	0.52	-684.00	2958.00	8680	20240913	-53.57	3970	20241024	1.51	8680	-53.57	20240913	3970	1.51	20241024	8680	-53.57	20240913	3970	1.51	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
43	20241024	140346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4075	-120	5	-2.86	119495130	29060	44.59	4195	4275	4050	5450	2940	4195	4112.01	4.40	0	-3956	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	357	-5.96	1.38	12	0.33	-684.00	2958.00	8680	20240913	-53.05	4050	20241024	0.62	8680	-53.05	20240913	4050	0.62	20241024	8680	-53.05	20240913	4050	0.62	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
44	20241024	130350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4110	-85	5	-2.03	83910420	20325	31.19	4195	4275	4090	5450	2940	4195	4128.43	4.40	0	-3619	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	360	-6.01	1.39	12	0.23	-684.00	2958.00	8680	20240913	-52.65	4090	20241024	0.49	8680	-52.65	20240913	4090	0.49	20241024	8680	-52.65	20240913	4090	0.49	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
45	20241024	120349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4100	-95	5	-2.26	67979865	16446	25.23	4195	4275	4090	5450	2940	4195	4133.52	4.40	0	-2877	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	359	-5.99	1.39	12	0.19	-684.00	2958.00	8680	20240913	-52.76	4090	20241024	0.24	8680	-52.76	20240913	4090	0.24	20241024	8680	-52.76	20240913	4090	0.24	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
46	20241024	110351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4120	-75	5	-1.79	43941250	10616	16.29	4195	4275	4090	5450	2940	4195	4139.15	4.40	0	-2820	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	361	-6.02	1.39	12	0.12	-684.00	2958.00	8680	20240913	-52.53	4090	20241024	0.73	8680	-52.53	20240913	4090	0.73	20241024	8680	-52.53	20240913	4090	0.73	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
47	20241024	100351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4145	-50	5	-1.19	37259990	8993	13.80	4195	4275	4090	5450	2940	4195	4143.22	4.40	0	-2702	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	363	-6.06	1.40	12	0.10	-684.00	2958.00	8680	20240913	-52.25	4090	20241024	1.34	8680	-52.25	20240913	4090	1.34	20241024	8680	-52.25	20240913	4090	1.34	20241024	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
48	20241024	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	0	3	0.00	10808830	2574	3.95	4195	4275	4195	5450	2940	4195	4199.23	4.40	0	-506	4378	4286	4193	4101	4008	4332	4147	44	1255	500	2760	5	1	8766820	368	-6.13	1.42	12	0.03	-684.00	2958.00	8680	20240913	-51.67	4100	20241022	2.32	8680	-51.67	20240913	4100	2.32	20241022	8680	-51.67	20240913	4100	2.32	20241022	0.58	N	023770	500	43 억		385425	N	N	0	N	00	N
49	20241023	160351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4195	70	2	1.70	271470375	64780	43.15	4135	4285	4100	5360	2890	4125	4190.88	4.23	0	14966	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	368	-6.13	1.42	12	0.74	-684.00	2958.00	8680	20240913	-51.67	4100	20241023	2.32	8680	-51.67	20240913	4100	2.32	20241023	8680	-51.67	20240913	4100	2.32	20241023	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
50	20241023	150355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4245	120	2	2.91	251500420	60043	39.99	4135	4285	4100	5360	2890	4125	4188.92	4.23	0	14765	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	372	-6.21	1.44	12	0.68	-684.00	2958.00	8680	20240913	-51.09	4100	20241023	3.54	8680	-51.09	20240913	4100	3.54	20241023	8680	-51.09	20240913	4100	3.54	20241023	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
51	20241023	140356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4140	15	2	0.36	210602315	50319	33.52	4135	4285	4100	5360	2890	4125	4185.63	4.23	0	8407	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	363	-6.05	1.40	12	0.57	-684.00	2958.00	8680	20240913	-52.30	4100	20241023	0.98	8680	-52.30	20240913	4100	0.98	20241023	8680	-52.30	20240913	4100	0.98	20241023	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
52	20241023	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	45	2	1.09	177342180	42295	28.17	4135	4285	4130	5360	2890	4125	4193.37	4.23	0	7289	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	366	-6.10	1.41	12	0.48	-684.00	2958.00	8680	20240913	-51.96	4100	20241022	1.71	8680	-51.96	20240913	4100	1.71	20241022	8680	-51.96	20240913	4100	1.71	20241022	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
53	20241023	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	60	2	1.45	159732045	38053	25.35	4135	4285	4130	5360	2890	4125	4198.08	4.23	0	9917	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	367	-6.12	1.41	12	0.43	-684.00	2958.00	8680	20240913	-51.79	4100	20241022	2.07	8680	-51.79	20240913	4100	2.07	20241022	8680	-51.79	20240913	4100	2.07	20241022	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
54	20241023	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	60	2	1.45	115096530	27279	18.17	4135	4285	4135	5360	2890	4125	4220.06	4.23	0	3438	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	367	-6.12	1.41	12	0.31	-684.00	2958.00	8680	20240913	-51.79	4100	20241022	2.07	8680	-51.79	20240913	4100	2.07	20241022	8680	-51.79	20240913	4100	2.07	20241022	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
55	20241023	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	120	2	2.91	86971330	20546	13.68	4135	4285	4135	5360	2890	4125	4234.27	4.23	0	4692	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	372	-6.21	1.44	12	0.23	-684.00	2958.00	8680	20240913	-51.09	4100	20241022	3.54	8680	-51.09	20240913	4100	3.54	20241022	8680	-51.09	20240913	4100	3.54	20241022	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
56	20241023	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	60	2	1.45	1386975	335	0.22	4135	4200	4135	5360	2890	4125	4177.04	4.23	0	-2	4681	4402	4251	3972	3821	4327	3897	44	1235	500	2720	5	1	8766820	367	-6.12	1.41	12	0.00	-684.00	2958.00	8680	20240913	-51.79	4100	20241022	2.07	8680	-51.79	20240913	4100	2.07	20241022	8680	-51.79	20240913	4100	2.07	20241022	0.68	N	023770	500	43 억		370851	N	N	0	N	00	N
57	20241022	160346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4125	-335	5	-7.51	630961100	148909	261.53	4460	4530	4100	5790	3125	4460	4238.20	4.23	0	15419	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	362	-6.03	1.39	12	1.70	-684.00	2958.00	8680	20240913	-52.48	4100	20241022	0.61	8680	-52.48	20240913	4100	0.61	20241022	8680	-52.48	20240913	4100	0.61	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
58	20241022	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4160	-300	5	-6.73	604264600	142452	250.19	4460	4530	4100	5790	3125	4460	4241.88	4.23	0	15621	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	365	-6.08	1.41	12	1.62	-684.00	2958.00	8680	20240913	-52.07	4100	20241022	1.46	8680	-52.07	20240913	4100	1.46	20241022	8680	-52.07	20240913	4100	1.46	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
59	20241022	140352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4165	-295	5	-6.61	549603040	129280	227.05	4460	4530	4100	5790	3125	4460	4251.26	4.23	0	13825	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	365	-6.09	1.41	12	1.47	-684.00	2958.00	8680	20240913	-52.02	4100	20241022	1.59	8680	-52.02	20240913	4100	1.59	20241022	8680	-52.02	20240913	4100	1.59	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
60	20241022	130350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4175	-285	5	-6.39	485913480	113975	200.17	4460	4530	4100	5790	3125	4460	4263.33	4.23	0	12252	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	366	-6.10	1.41	12	1.30	-684.00	2958.00	8680	20240913	-51.90	4100	20241022	1.83	8680	-51.90	20240913	4100	1.83	20241022	8680	-51.90	20240913	4100	1.83	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
61	20241022	120349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4200	-260	5	-5.83	410594335	96011	168.62	4460	4530	4100	5790	3125	4460	4276.53	4.23	0	15485	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	368	-6.14	1.42	12	1.10	-684.00	2958.00	8680	20240913	-51.61	4100	20241022	2.44	8680	-51.61	20240913	4100	2.44	20241022	8680	-51.61	20240913	4100	2.44	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
62	20241022	110348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4215	-245	5	-5.49	374225775	87360	153.43	4460	4530	4100	5790	3125	4460	4283.72	4.23	0	16582	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	370	-6.16	1.42	12	1.00	-684.00	2958.00	8680	20240913	-51.44	4100	20241022	2.80	8680	-51.44	20240913	4100	2.80	20241022	8680	-51.44	20240913	4100	2.80	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
63	20241022	100348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4250	-210	5	-4.71	251118735	58056	101.96	4460	4530	4100	5790	3125	4460	4325.46	4.23	0	14357	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	373	-6.21	1.44	12	0.66	-684.00	2958.00	8680	20240913	-51.04	4100	20241022	3.66	8680	-51.04	20240913	4100	3.66	20241022	8680	-51.04	20240913	4100	3.66	20241022	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
64	20241022	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	5	2	0.11	21629355	4852	8.52	4460	4530	4410	5790	3125	4460	4457.82	4.23	0	-235	4720	4590	4520	4390	4320	4555	4355	44	1330	500	2940	5	1	8766820	391	-6.53	1.51	12	0.06	-684.00	2958.00	8680	20240913	-48.56	4400	20241018	1.48	8680	-48.56	20240913	4400	1.48	20241018	8680	-48.56	20240913	4400	1.48	20241018	0.76	N	023770	500	43 억		370409	N	N	0	N	00	N
65	20241021	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	-165	5	-3.57	257559175	56935	105.90	4630	4650	4450	6010	3240	4625	4524.00	4.17	0	4939	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	391	-6.52	1.51	12	0.65	-684.00	2958.00	8680	20240913	-48.62	4400	20241018	1.36	8680	-48.62	20240913	4400	1.36	20241018	8680	-48.62	20240913	4400	1.36	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
66	20241021	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-140	5	-3.03	238461615	52683	97.99	4630	4650	4450	6010	3240	4625	4526.35	4.17	0	6519	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	393	-6.56	1.52	12	0.60	-684.00	2958.00	8680	20240913	-48.33	4400	20241018	1.93	8680	-48.33	20240913	4400	1.93	20241018	8680	-48.33	20240913	4400	1.93	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
67	20241021	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-45	5	-0.97	141838260	31135	57.91	4630	4650	4475	6010	3240	4625	4555.59	4.17	0	3970	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	402	-6.70	1.55	12	0.36	-684.00	2958.00	8680	20240913	-47.24	4400	20241018	4.09	8680	-47.24	20240913	4400	4.09	20241018	8680	-47.24	20240913	4400	4.09	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
68	20241021	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-5	5	-0.11	77728585	16951	31.53	4630	4650	4535	6010	3240	4625	4585.49	4.17	0	2722	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	405	-6.75	1.56	12	0.19	-684.00	2958.00	8680	20240913	-46.77	4400	20241018	5.00	8680	-46.77	20240913	4400	5.00	20241018	8680	-46.77	20240913	4400	5.00	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
69	20241021	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	5	2	0.11	72473770	15812	29.41	4630	4650	4535	6010	3240	4625	4583.47	4.17	0	2759	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	406	-6.77	1.57	12	0.18	-684.00	2958.00	8680	20240913	-46.66	4400	20241018	5.23	8680	-46.66	20240913	4400	5.23	20241018	8680	-46.66	20240913	4400	5.23	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
70	20241021	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-25	5	-0.54	58546805	12784	23.78	4630	4650	4535	6010	3240	4625	4579.69	4.17	0	1691	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	403	-6.73	1.56	12	0.15	-684.00	2958.00	8680	20240913	-47.00	4400	20241018	4.55	8680	-47.00	20240913	4400	4.55	20241018	8680	-47.00	20240913	4400	4.55	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
71	20241021	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-15	5	-0.32	36756000	8025	14.93	4630	4650	4535	6010	3240	4625	4580.19	4.17	0	1108	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	404	-6.74	1.56	12	0.09	-684.00	2958.00	8680	20240913	-46.89	4400	20241018	4.77	8680	-46.89	20240913	4400	4.77	20241018	8680	-46.89	20240913	4400	4.77	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
72	20241021	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	25	2	0.54	4370830	945	1.76	4630	4650	4620	6010	3240	4625	4625.22	4.17	0	-142	4901	4762	4581	4442	4261	4672	4352	44	1385	500	3050	5	1	8766820	408	-6.80	1.57	12	0.01	-684.00	2958.00	8680	20240913	-46.43	4400	20241018	5.68	8680	-46.43	20240913	4400	5.68	20241018	8680	-46.43	20240913	4400	5.68	20241018	0.81	N	023770	500	43 억		365431	N	N	0	N	00	N
73	20241018	160346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4625	-75	5	-1.60	244776850	53016	90.85	4660	4720	4400	6110	3290	4700	4617.04	4.18	0	-994	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	405	-6.76	1.56	12	0.60	-684.00	2958.00	8680	20240913	-46.72	4400	20241018	5.11	8680	-46.72	20240913	4400	5.11	20241018	8680	-46.72	20240913	4400	5.11	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
74	20241018	150353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4560	-140	5	-2.98	206492270	44582	76.40	4660	4720	4480	6110	3290	4700	4631.74	4.18	0	-1004	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	400	-6.67	1.54	12	0.51	-684.00	2958.00	8680	20240913	-47.47	4480	20241018	1.79	8680	-47.47	20240913	4480	1.79	20241018	8680	-47.47	20240913	4480	1.79	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
75	20241018	140359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4635	-65	5	-1.38	143887460	30923	52.99	4660	4720	4595	6110	3290	4700	4653.09	4.18	0	-1810	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	406	-6.78	1.57	12	0.35	-684.00	2958.00	8680	20240913	-46.60	4595	20241018	0.87	8680	-46.60	20240913	4595	0.87	20241018	8680	-46.60	20240913	4595	0.87	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
76	20241018	130347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4640	-60	5	-1.28	140873930	30274	51.88	4660	4720	4595	6110	3290	4700	4653.30	4.18	0	-1785	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	407	-6.78	1.57	12	0.35	-684.00	2958.00	8680	20240913	-46.54	4595	20241018	0.98	8680	-46.54	20240913	4595	0.98	20241018	8680	-46.54	20240913	4595	0.98	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
77	20241018	120353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4620	-80	5	-1.70	135496965	29112	49.89	4660	4720	4595	6110	3290	4700	4654.33	4.18	0	-1928	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	405	-6.75	1.56	12	0.33	-684.00	2958.00	8680	20240913	-46.77	4595	20241018	0.54	8680	-46.77	20240913	4595	0.54	20241018	8680	-46.77	20240913	4595	0.54	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
78	20241018	110351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4650	-50	5	-1.06	116134295	24928	42.72	4660	4720	4595	6110	3290	4700	4658.79	4.18	0	-1223	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	408	-6.80	1.57	12	0.28	-684.00	2958.00	8680	20240913	-46.43	4595	20241018	1.20	8680	-46.43	20240913	4595	1.20	20241018	8680	-46.43	20240913	4595	1.20	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
79	20241018	100347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4715	15	2	0.32	94690110	20328	34.84	4660	4720	4595	6110	3290	4700	4658.11	4.18	0	-1185	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	413	-6.89	1.59	12	0.23	-684.00	2958.00	8680	20240913	-45.68	4595	20241018	2.61	8680	-45.68	20240913	4595	2.61	20241018	8680	-45.68	20240913	4595	2.61	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
80	20241018	090347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4715	15	2	0.32	9127575	1956	3.35	4660	4720	4660	6110	3290	4700	4666.45	4.18	0	-302	4840	4770	4735	4665	4630	4752	4647	44	1410	500	3100	5	1	8766820	413	-6.89	1.59	12	0.02	-684.00	2958.00	8680	20240913	-45.68	4660	20241018	1.18	8680	-45.68	20240913	4660	1.18	20241018	8680	-45.68	20240913	4660	1.18	20241018	0.84	N	023770	500	43 억		366425	N	N	0	N	00	N
81	20241017	160346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4700	-65	5	-1.36	275300535	57973	128.57	4755	4805	4700	6190	3340	4765	4749.50	4.18	0	224	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	412	-6.87	1.59	12	0.66	-684.00	2958.00	8680	20240913	-45.85	4700	20241017	0.00	8680	-45.85	20240913	4700	0.00	20241017	8680	-45.85	20240913	4700	0.00	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
82	20241017	150347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4720	-45	5	-0.94	238339520	50119	111.16	4755	4805	4705	6190	3340	4765	4755.47	4.18	0	3165	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	414	-6.90	1.60	12	0.57	-684.00	2958.00	8680	20240913	-45.62	4705	20241017	0.32	8680	-45.62	20240913	4705	0.32	20241017	8680	-45.62	20240913	4705	0.32	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
83	20241017	140348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4735	-30	5	-0.63	211905540	44527	98.75	4755	4805	4705	6190	3340	4765	4759.03	4.18	0	2998	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	415	-6.92	1.60	12	0.51	-684.00	2958.00	8680	20240913	-45.45	4705	20241017	0.64	8680	-45.45	20240913	4705	0.64	20241017	8680	-45.45	20240913	4705	0.64	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
84	20241017	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4750	-15	5	-0.31	192776610	40496	89.81	4755	4805	4705	6190	3340	4765	4760.39	4.18	0	3921	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	416	-6.94	1.61	12	0.46	-684.00	2958.00	8680	20240913	-45.28	4705	20241017	0.96	8680	-45.28	20240913	4705	0.96	20241017	8680	-45.28	20240913	4705	0.96	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
85	20241017	120348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4785	20	2	0.42	178804505	37560	83.30	4755	4805	4705	6190	3340	4765	4760.50	4.18	0	2994	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	419	-7.00	1.62	12	0.43	-684.00	2958.00	8680	20240913	-44.87	4705	20241017	1.70	8680	-44.87	20240913	4705	1.70	20241017	8680	-44.87	20240913	4705	1.70	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
86	20241017	110348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4775	10	2	0.21	166622965	35008	77.64	4755	4805	4705	6190	3340	4765	4759.57	4.18	0	2272	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	419	-6.98	1.61	12	0.40	-684.00	2958.00	8680	20240913	-44.99	4705	20241017	1.49	8680	-44.99	20240913	4705	1.49	20241017	8680	-44.99	20240913	4705	1.49	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
87	20241017	100349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4750	-15	5	-0.31	107799745	22670	50.28	4755	4805	4705	6190	3340	4765	4755.17	4.18	0	195	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	416	-6.94	1.61	12	0.26	-684.00	2958.00	8680	20240913	-45.28	4705	20241017	0.96	8680	-45.28	20240913	4705	0.96	20241017	8680	-45.28	20240913	4705	0.96	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
88	20241017	090345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4755	-10	5	-0.21	15991145	3360	7.45	4755	4795	4750	6190	3340	4765	4759.27	4.18	0	598	4958	4861	4808	4711	4658	4835	4685	44	1425	500	3140	5	1	8766820	417	-6.95	1.61	12	0.04	-684.00	2958.00	8680	20240913	-45.22	4750	20241017	0.11	8680	-45.22	20240913	4750	0.11	20241017	8680	-45.22	20240913	4750	0.11	20241017	0.85	N	023770	500	43 억		366189	N	N	0	N	00	N
89	20241016	160344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4765	-130	5	-2.66	206208485	42870	201.14	4855	4905	4755	6360	3430	4895	4810.09	4.20	0	-1673	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	418	-6.97	1.61	12	0.49	-684.00	2958.00	8680	20240913	-45.10	4755	20241016	0.21	8680	-45.10	20240913	4755	0.21	20241016	8680	-45.10	20240913	4755	0.21	20241016	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
90	20241016	150347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4800	-95	5	-1.94	188789220	39221	184.02	4855	4905	4755	6360	3430	4895	4813.47	4.20	0	-1190	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	421	-7.02	1.62	12	0.45	-684.00	2958.00	8680	20240913	-44.70	4755	20241016	0.95	8680	-44.70	20240913	4755	0.95	20241016	8680	-44.70	20240913	4755	0.95	20241016	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
91	20241016	140346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4850	-45	5	-0.92	166975865	34670	162.66	4855	4905	4755	6360	3430	4895	4816.15	4.20	0	-1641	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	425	-7.09	1.64	12	0.40	-684.00	2958.00	8680	20240913	-44.12	4755	20241016	2.00	8680	-44.12	20240913	4755	2.00	20241016	8680	-44.12	20240913	4755	2.00	20241016	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
92	20241016	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4830	-65	5	-1.33	147661305	30666	143.88	4855	4905	4755	6360	3430	4895	4815.15	4.20	0	-865	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	423	-7.06	1.63	12	0.35	-684.00	2958.00	8680	20240913	-44.35	4755	20241016	1.58	8680	-44.35	20240913	4755	1.58	20241016	8680	-44.35	20240913	4755	1.58	20241016	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
93	20241016	120345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4850	-45	5	-0.92	115384105	23940	112.32	4855	4905	4755	6360	3430	4895	4819.72	4.20	0	-895	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	425	-7.09	1.64	12	0.27	-684.00	2958.00	8680	20240913	-44.12	4755	20241016	2.00	8680	-44.12	20240913	4755	2.00	20241016	8680	-44.12	20240913	4755	2.00	20241016	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
94	20241016	110345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	-40	5	-0.82	84648690	17523	82.21	4855	4905	4770	6360	3430	4895	4830.72	4.20	0	-1292	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	426	-7.10	1.64	12	0.20	-684.00	2958.00	8680	20240913	-44.07	4770	20241016	1.78	8680	-44.07	20240913	4770	1.78	20241016	8680	-44.07	20240913	4770	1.78	20241016	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
95	20241016	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-20	5	-0.41	40518675	8347	39.16	4855	4905	4815	6360	3430	4895	4854.28	4.20	0	-1058	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	427	-7.13	1.65	12	0.10	-684.00	2958.00	8680	20240913	-43.84	4790	20241014	1.77	8680	-43.84	20240913	4790	1.77	20241014	8680	-43.84	20240913	4790	1.77	20241014	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
96	20241016	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-30	5	-0.61	6998310	1445	6.78	4855	4865	4835	6360	3430	4895	4843.12	4.20	0	-982	4998	4946	4898	4846	4798	4922	4822	44	1465	500	3230	5	1	8766820	427	-7.11	1.64	12	0.02	-684.00	2958.00	8680	20240913	-43.95	4790	20241014	1.57	8680	-43.95	20240913	4790	1.57	20241014	8680	-43.95	20240913	4790	1.57	20241014	0.87	N	023770	500	43 억		367862	N	N	0	N	00	N
97	20241015	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-5	5	-0.10	103223770	21125	57.80	4940	4950	4850	6370	3430	4900	4886.14	4.20	0	-98	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	429	-7.16	1.65	12	0.24	-684.00	2958.00	8680	20240913	-43.61	4790	20241014	2.19	8680	-43.61	20240913	4790	2.19	20241014	8680	-43.61	20240913	4790	2.19	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
98	20241015	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-10	5	-0.20	85742530	17531	47.96	4940	4950	4855	6370	3430	4900	4890.76	4.20	0	-98	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	429	-7.15	1.65	12	0.20	-684.00	2958.00	8680	20240913	-43.66	4790	20241014	2.09	8680	-43.66	20240913	4790	2.09	20241014	8680	-43.66	20240913	4790	2.09	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
99	20241015	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	5	2	0.10	80432260	16444	44.99	4940	4950	4855	6370	3430	4900	4891.13	4.20	0	-71	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	430	-7.17	1.66	12	0.19	-684.00	2958.00	8680	20240913	-43.49	4790	20241014	2.40	8680	-43.49	20240913	4790	2.40	20241014	8680	-43.49	20240913	4790	2.40	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
100	20241015	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	0	3	0.00	61999220	12670	34.66	4940	4950	4855	6370	3430	4900	4893.23	4.20	0	1	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	430	-7.16	1.66	12	0.14	-684.00	2958.00	8680	20240913	-43.55	4790	20241014	2.30	8680	-43.55	20240913	4790	2.30	20241014	8680	-43.55	20240913	4790	2.30	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
101	20241015	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	5	2	0.10	53273015	10887	29.79	4940	4950	4855	6370	3430	4900	4893.09	4.20	0	-81	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	430	-7.17	1.66	12	0.12	-684.00	2958.00	8680	20240913	-43.49	4790	20241014	2.40	8680	-43.49	20240913	4790	2.40	20241014	8680	-43.49	20240913	4790	2.40	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
102	20241015	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	5	2	0.10	49382160	10090	27.61	4940	4950	4855	6370	3430	4900	4894.00	4.20	0	63	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	430	-7.17	1.66	12	0.12	-684.00	2958.00	8680	20240913	-43.49	4790	20241014	2.40	8680	-43.49	20240913	4790	2.40	20241014	8680	-43.49	20240913	4790	2.40	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
103	20241015	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	15	2	0.31	33152300	6760	18.49	4940	4950	4855	6370	3430	4900	4904.37	4.20	0	-284	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	431	-7.19	1.66	12	0.08	-684.00	2958.00	8680	20240913	-43.38	4790	20241014	2.61	8680	-43.38	20240913	4790	2.61	20241014	8680	-43.38	20240913	4790	2.61	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
104	20241015	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	40	2	0.82	4992500	1013	2.77	4940	4940	4900	6370	3430	4900	4939.67	4.20	0	-67	5046	4972	4881	4807	4716	5010	4845	44	1470	500	3230	5	1	8766820	433	-7.22	1.67	12	0.01	-684.00	2958.00	8680	20240913	-43.09	4790	20241014	3.13	8680	-43.09	20240913	4790	3.13	20241014	8680	-43.09	20240913	4790	3.13	20241014	0.87	N	023770	500	43 억		367960	N	N	0	N	00	N
105	20241014	160337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4900	20	2	0.41	177531460	36510	81.03	4880	4955	4790	6340	3420	4880	4862.30	4.14	0	5394	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	430	-7.16	1.66	12	0.42	-684.00	2958.00	8680	20240913	-43.55	4790	20241014	2.30	8680	-43.55	20240913	4790	2.30	20241014	8680	-43.55	20240913	4790	2.30	20241014	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
106	20241014	150340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4905	25	2	0.51	169549910	34878	77.41	4880	4955	4790	6340	3420	4880	4861.23	4.14	0	4889	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	430	-7.17	1.66	12	0.40	-684.00	2958.00	8680	20240913	-43.49	4790	20241014	2.40	8680	-43.49	20240913	4790	2.40	20241014	8680	-43.49	20240913	4790	2.40	20241014	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
107	20241014	140341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4910	30	2	0.61	155878690	32081	71.20	4880	4955	4790	6340	3420	4880	4858.91	4.14	0	5080	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	430	-7.18	1.66	12	0.37	-684.00	2958.00	8680	20240913	-43.43	4790	20241014	2.51	8680	-43.43	20240913	4790	2.51	20241014	8680	-43.43	20240913	4790	2.51	20241014	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
108	20241014	130341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4890	10	2	0.20	139318760	28701	63.70	4880	4955	4790	6340	3420	4880	4854.14	4.14	0	5384	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	429	-7.15	1.65	12	0.33	-684.00	2958.00	8680	20240913	-43.66	4790	20241014	2.09	8680	-43.66	20240913	4790	2.09	20241014	8680	-43.66	20240913	4790	2.09	20241014	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
109	20241014	120334	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4880	0	3	0.00	123136820	25383	56.33	4880	4955	4790	6340	3420	4880	4851.15	4.14	0	5861	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	428	-7.13	1.65	12	0.29	-684.00	2958.00	8680	20240913	-43.78	4790	20241014	1.88	8680	-43.78	20240913	4790	1.88	20241014	8680	-43.78	20240913	4790	1.88	20241014	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
110	20241014	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	15	2	0.31	65856950	13506	29.97	4880	4955	4850	6340	3420	4880	4876.13	4.14	0	788	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	429	-7.16	1.65	12	0.15	-684.00	2958.00	8680	20240913	-43.61	4845	20241011	1.03	8680	-43.61	20240913	4845	1.03	20241011	8680	-43.61	20240913	4845	1.03	20241011	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
111	20241014	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	45	2	0.92	35191600	7203	15.99	4880	4955	4860	6340	3420	4880	4885.69	4.14	0	285	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	432	-7.20	1.66	12	0.08	-684.00	2958.00	8680	20240913	-43.26	4845	20241011	1.65	8680	-43.26	20240913	4845	1.65	20241011	8680	-43.26	20240913	4845	1.65	20241011	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
112	20241014	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	70	2	1.43	6992425	1432	3.18	4880	4955	4860	6340	3420	4880	4882.98	4.14	0	197	5050	4965	4905	4820	4760	4935	4790	44	1460	500	3220	5	1	8766820	434	-7.24	1.67	12	0.02	-684.00	2958.00	8680	20240913	-42.97	4845	20241011	2.17	8680	-42.97	20240913	4845	2.17	20241011	8680	-42.97	20240913	4845	2.17	20241011	0.87	N	023770	500	43 억		362584	N	N	0	N	00	N
113	20241011	160332	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4880	-70	5	-1.41	216712535	44284	59.41	4950	4990	4845	6430	3465	4950	4893.70	4.15	0	-1158	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	428	-7.13	1.65	12	0.51	-684.00	2958.00	8680	20240913	-43.78	4845	20241011	0.72	8680	-43.78	20240913	4845	0.72	20241011	8680	-43.78	20240913	4845	0.72	20241011	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
114	20241011	150337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4915	-35	5	-0.71	201318655	41149	55.20	4950	4990	4845	6430	3465	4950	4892.43	4.15	0	-1021	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	431	-7.19	1.66	12	0.47	-684.00	2958.00	8680	20240913	-43.38	4845	20241011	1.44	8680	-43.38	20240913	4845	1.44	20241011	8680	-43.38	20240913	4845	1.44	20241011	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
115	20241011	140338	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4915	-35	5	-0.71	181351570	37080	49.74	4950	4990	4845	6430	3465	4950	4890.82	4.15	0	-986	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	431	-7.19	1.66	12	0.42	-684.00	2958.00	8680	20240913	-43.38	4845	20241011	1.44	8680	-43.38	20240913	4845	1.44	20241011	8680	-43.38	20240913	4845	1.44	20241011	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
116	20241011	130339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4880	-70	5	-1.41	159624155	32623	43.76	4950	4990	4845	6430	3465	4950	4892.99	4.15	0	-1242	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	428	-7.13	1.65	12	0.37	-684.00	2958.00	8680	20240913	-43.78	4845	20241011	0.72	8680	-43.78	20240913	4845	0.72	20241011	8680	-43.78	20240913	4845	0.72	20241011	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
117	20241011	120338	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4925	-25	5	-0.51	155888550	31861	42.74	4950	4990	4845	6430	3465	4950	4892.77	4.15	0	-1242	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	432	-7.20	1.66	12	0.36	-684.00	2958.00	8680	20240913	-43.26	4845	20241011	1.65	8680	-43.26	20240913	4845	1.65	20241011	8680	-43.26	20240913	4845	1.65	20241011	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
118	20241011	110337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4910	-40	5	-0.81	118582700	24256	32.54	4950	4990	4845	6430	3465	4950	4888.80	4.15	0	11	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	430	-7.18	1.66	12	0.28	-684.00	2958.00	8680	20240913	-43.43	4845	20241011	1.34	8680	-43.43	20240913	4845	1.34	20241011	8680	-43.43	20240913	4845	1.34	20241011	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
119	20241011	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-40	5	-0.81	43818400	8921	11.97	4950	4990	4885	6430	3465	4950	4911.83	4.15	0	-381	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	430	-7.18	1.66	12	0.10	-684.00	2958.00	8680	20240913	-43.43	4850	20241007	1.24	8680	-43.43	20240913	4850	1.24	20241007	8680	-43.43	20240913	4850	1.24	20241007	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
120	20241011	090338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	30	2	0.61	2524390	509	0.68	4950	4990	4950	6430	3465	4950	4959.51	4.15	0	-57	5160	5055	4975	4870	4790	5015	4830	44	1480	500	3260	5	1	8766820	437	-7.28	1.68	12	0.01	-684.00	2958.00	8680	20240913	-42.63	4850	20241007	2.68	8680	-42.63	20240913	4850	2.68	20241007	8680	-42.63	20240913	4850	2.68	20241007	0.88	N	023770	500	43 억		364031	N	N	0	N	00	N
121	20241010	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-50	5	-1.00	367384605	74510	68.97	5000	5080	4895	6500	3500	5000	4930.43	4.25	0	-8940	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	434	-7.24	1.67	12	0.85	-684.00	2958.00	8680	20240913	-42.97	4850	20241007	2.06	8680	-42.97	20240913	4850	2.06	20241007	8680	-42.97	20240913	4850	2.06	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
122	20241010	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-55	5	-1.10	325726740	66057	61.15	5000	5080	4895	6500	3500	5000	4931.00	4.25	0	-9274	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	434	-7.23	1.67	12	0.75	-684.00	2958.00	8680	20240913	-43.03	4850	20241007	1.96	8680	-43.03	20240913	4850	1.96	20241007	8680	-43.03	20240913	4850	1.96	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
123	20241010	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-55	5	-1.10	229977295	46538	43.08	5000	5080	4895	6500	3500	5000	4941.71	4.25	0	-9257	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	434	-7.23	1.67	12	0.53	-684.00	2958.00	8680	20240913	-43.03	4850	20241007	1.96	8680	-43.03	20240913	4850	1.96	20241007	8680	-43.03	20240913	4850	1.96	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
124	20241010	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-55	5	-1.10	189073110	38212	35.37	5000	5080	4905	6500	3500	5000	4948.00	4.25	0	-8478	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	434	-7.23	1.67	12	0.44	-684.00	2958.00	8680	20240913	-43.03	4850	20241007	1.96	8680	-43.03	20240913	4850	1.96	20241007	8680	-43.03	20240913	4850	1.96	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
125	20241010	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-25	5	-0.50	88167640	17714	16.40	5000	5080	4930	6500	3500	5000	4977.29	4.25	0	-6256	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	436	-7.27	1.68	12	0.20	-684.00	2958.00	8680	20240913	-42.68	4850	20241007	2.58	8680	-42.68	20240913	4850	2.58	20241007	8680	-42.68	20240913	4850	2.58	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
126	20241010	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-25	5	-0.50	78281165	15723	14.55	5000	5080	4930	6500	3500	5000	4978.77	4.25	0	-5128	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	436	-7.27	1.68	12	0.18	-684.00	2958.00	8680	20240913	-42.68	4850	20241007	2.58	8680	-42.68	20240913	4850	2.58	20241007	8680	-42.68	20240913	4850	2.58	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
127	20241010	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	50726390	10151	9.40	5000	5080	4955	6500	3500	5000	4997.18	4.25	0	-4666	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	5	1	8766820	437	-7.29	1.69	12	0.12	-684.00	2958.00	8680	20240913	-42.57	4850	20241007	2.78	8680	-42.57	20240913	4850	2.78	20241007	8680	-42.57	20240913	4850	2.78	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
128	20241010	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	9450740	1878	1.74	5000	5080	5000	6500	3500	5000	5032.34	4.25	0	-1572	5156	5077	4981	4902	4806	5087	4912	44	1500	500	3300	10	1	8766820	439	-7.32	1.69	12	0.02	-684.00	2958.00	8680	20240913	-42.28	4850	20241007	3.30	8680	-42.28	20240913	4850	3.30	20241007	8680	-42.28	20240913	4850	3.30	20241007	0.89	N	023770	500	43 억		372971	N	N	0	N	00	N
129	20241008	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	40	2	0.81	535592480	107606	112.96	5000	5060	4885	6440	3475	4960	4977.34	3.76	0	3668	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	10	1	8766820	438	-7.31	1.69	12	1.23	-684.00	2958.00	8680	20240913	-42.40	4850	20241007	3.09	8680	-42.40	20240913	4850	3.09	20241007	8680	-42.40	20240913	4850	3.09	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
130	20241008	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	40	2	0.81	511617075	102810	107.93	5000	5060	4885	6440	3475	4960	4976.34	3.76	0	2266	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	10	1	8766820	438	-7.31	1.69	12	1.17	-684.00	2958.00	8680	20240913	-42.40	4850	20241007	3.09	8680	-42.40	20240913	4850	3.09	20241007	8680	-42.40	20240913	4850	3.09	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
131	20241008	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	70	2	1.41	492508375	98983	103.91	5000	5060	4885	6440	3475	4960	4975.69	3.76	0	1675	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	10	1	8766820	441	-7.35	1.70	12	1.13	-684.00	2958.00	8680	20240913	-42.05	4850	20241007	3.71	8680	-42.05	20240913	4850	3.71	20241007	8680	-42.05	20240913	4850	3.71	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
132	20241008	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-15	5	-0.30	407764930	82128	86.22	5000	5010	4885	6440	3475	4960	4964.99	3.76	0	-5787	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	5	1	8766820	434	-7.23	1.67	12	0.94	-684.00	2958.00	8680	20240913	-43.03	4850	20241007	1.96	8680	-43.03	20240913	4850	1.96	20241007	8680	-43.03	20240913	4850	1.96	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
133	20241008	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-15	5	-0.30	173776800	35070	36.82	5000	5000	4900	6440	3475	4960	4955.14	3.76	0	-904	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	5	1	8766820	434	-7.23	1.67	12	0.40	-684.00	2958.00	8680	20240913	-43.03	4850	20241007	1.96	8680	-43.03	20240913	4850	1.96	20241007	8680	-43.03	20240913	4850	1.96	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
134	20241008	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	0	3	0.00	140817980	28430	29.85	5000	5000	4900	6440	3475	4960	4953.15	3.76	0	-1698	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	5	1	8766820	435	-7.25	1.68	12	0.32	-684.00	2958.00	8680	20240913	-42.86	4850	20241007	2.27	8680	-42.86	20240913	4850	2.27	20241007	8680	-42.86	20240913	4850	2.27	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
135	20241008	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-10	5	-0.20	119706925	24158	25.36	5000	5000	4900	6440	3475	4960	4955.17	3.76	0	-1905	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	5	1	8766820	434	-7.24	1.67	12	0.28	-684.00	2958.00	8680	20240913	-42.97	4850	20241007	2.06	8680	-42.97	20240913	4850	2.06	20241007	8680	-42.97	20240913	4850	2.06	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
136	20241008	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	40	2	0.81	41850995	8373	8.79	5000	5000	4965	6440	3475	4960	4998.33	3.76	0	-2919	5113	5036	4943	4866	4773	4990	4820	44	1480	500	3270	10	1	8766820	438	-7.31	1.69	12	0.10	-684.00	2958.00	8680	20240913	-42.40	4850	20241007	3.09	8680	-42.40	20240913	4850	3.09	20241007	8680	-42.40	20240913	4850	3.09	20241007	0.89	N	023770	500	43 억		329287	N	N	0	N	00	N
137	20241007	160343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-20	5	-0.40	469782385	95044	131.55	4980	5020	4850	6470	3490	4980	4942.71	3.76	0	-180	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	435	-7.25	1.68	12	1.08	-684.00	2958.00	8680	20240913	-42.86	4850	20241007	2.27	8680	-42.86	20240913	4850	2.27	20241007	8680	-42.86	20240913	4850	2.27	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
138	20241007	150339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4955	-25	5	-0.50	451450270	91344	126.43	4980	5020	4850	6470	3490	4980	4942.30	3.76	0	-44	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	434	-7.24	1.68	12	1.04	-684.00	2958.00	8680	20240913	-42.91	4850	20241007	2.16	8680	-42.91	20240913	4850	2.16	20241007	8680	-42.91	20240913	4850	2.16	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
139	20241007	140354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4965	-15	5	-0.30	393067135	79551	110.10	4980	5020	4850	6470	3490	4980	4941.06	3.76	0	-3750	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	435	-7.26	1.68	12	0.91	-684.00	2958.00	8680	20240913	-42.80	4850	20241007	2.37	8680	-42.80	20240913	4850	2.37	20241007	8680	-42.80	20240913	4850	2.37	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
140	20241007	130337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4945	-35	5	-0.70	321529525	65130	90.14	4980	5020	4850	6470	3490	4980	4936.72	3.76	0	-2604	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	434	-7.23	1.67	12	0.74	-684.00	2958.00	8680	20240913	-43.03	4850	20241007	1.96	8680	-43.03	20240913	4850	1.96	20241007	8680	-43.03	20240913	4850	1.96	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
141	20241007	120403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4955	-25	5	-0.50	281408950	57045	78.95	4980	5020	4850	6470	3490	4980	4933.09	3.76	0	-1600	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	434	-7.24	1.68	12	0.65	-684.00	2958.00	8680	20240913	-42.91	4850	20241007	2.16	8680	-42.91	20240913	4850	2.16	20241007	8680	-42.91	20240913	4850	2.16	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
142	20241007	110335	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4980	0	3	0.00	264054540	53555	74.12	4980	5020	4850	6470	3490	4980	4930.51	3.76	0	-1556	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	437	-7.28	1.68	12	0.61	-684.00	2958.00	8680	20240913	-42.63	4850	20241007	2.68	8680	-42.63	20240913	4850	2.68	20241007	8680	-42.63	20240913	4850	2.68	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
143	20241007	100333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4980	0	3	0.00	204609485	41623	57.61	4980	5020	4850	6470	3490	4980	4915.75	3.76	0	-737	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	437	-7.28	1.68	12	0.47	-684.00	2958.00	8680	20240913	-42.63	4850	20241007	2.68	8680	-42.63	20240913	4850	2.68	20241007	8680	-42.63	20240913	4850	2.68	20241007	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
144	20241007	090314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-50	5	-1.00	17658530	3555	4.92	4980	4980	4930	6470	3490	4980	4967.17	3.76	0	3	5090	5035	5005	4950	4920	5020	4935	44	1490	500	3280	5	1	8766820	432	-7.21	1.67	12	0.04	-684.00	2958.00	8680	20240913	-43.20	4880	20240927	1.02	8680	-43.20	20240913	4880	1.02	20240927	8680	-43.20	20240913	4880	1.02	20240927	0.92	N	023770	500	43 억		329469	N	N	0	N	00	N
145	20241004	160324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-70	5	-1.39	359230715	71789	70.40	5050	5060	4975	6560	3540	5050	5003.99	3.75	0	112	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	5	1	8766820	437	-7.28	1.68	12	0.82	-684.00	2958.00	8680	20240913	-42.63	4880	20240927	2.05	8680	-42.63	20240913	4880	2.05	20240927	8680	-42.63	20240913	4880	2.05	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
146	20241004	150325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	342531875	68438	67.12	5050	5060	4975	6560	3540	5050	5004.99	3.75	0	197	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	10	1	8766820	438	-7.31	1.69	12	0.78	-684.00	2958.00	8680	20240913	-42.40	4880	20240927	2.46	8680	-42.40	20240913	4880	2.46	20240927	8680	-42.40	20240913	4880	2.46	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
147	20241004	140327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-30	5	-0.59	303249975	60570	59.40	5050	5060	4985	6560	3540	5050	5006.60	3.75	0	-162	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	10	1	8766820	440	-7.34	1.70	12	0.69	-684.00	2958.00	8680	20240913	-42.17	4880	20240927	2.87	8680	-42.17	20240913	4880	2.87	20240927	8680	-42.17	20240913	4880	2.87	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
148	20241004	130325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-60	5	-1.19	280650485	56054	54.97	5050	5060	4985	6560	3540	5050	5006.79	3.75	0	-98	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	5	1	8766820	437	-7.30	1.69	12	0.64	-684.00	2958.00	8680	20240913	-42.51	4880	20240927	2.25	8680	-42.51	20240913	4880	2.25	20240927	8680	-42.51	20240913	4880	2.25	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
149	20241004	120324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	192809555	38459	37.72	5050	5060	4990	6560	3540	5050	5013.38	3.75	0	242	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	10	1	8766820	441	-7.35	1.70	12	0.44	-684.00	2958.00	8680	20240913	-42.05	4880	20240927	3.07	8680	-42.05	20240913	4880	3.07	20240927	8680	-42.05	20240913	4880	3.07	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
150	20241004	110325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	169296345	33772	33.12	5050	5060	4990	6560	3540	5050	5012.92	3.75	0	814	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	10	1	8766820	438	-7.31	1.69	12	0.39	-684.00	2958.00	8680	20240913	-42.40	4880	20240927	2.46	8680	-42.40	20240913	4880	2.46	20240927	8680	-42.40	20240913	4880	2.46	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
151	20241004	100324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	0	3	0.00	118603005	23689	23.23	5050	5060	4990	6560	3540	5050	5006.67	3.75	0	1215	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	10	1	8766820	443	-7.38	1.71	12	0.27	-684.00	2958.00	8680	20240913	-41.82	4880	20240927	3.48	8680	-41.82	20240913	4880	3.48	20240927	8680	-41.82	20240913	4880	3.48	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
152	20241004	090321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	13271540	2641	2.59	5050	5060	5000	6560	3540	5050	5025.18	3.75	0	-957	5180	5115	5025	4960	4870	5147	4992	44	1510	500	3330	10	1	8766820	438	-7.31	1.69	12	0.03	-684.00	2958.00	8680	20240913	-42.40	4880	20240927	2.46	8680	-42.40	20240913	4880	2.46	20240927	8680	-42.40	20240913	4880	2.46	20240927	0.96	N	023770	500	43 억		328662	N	N	0	N	00	N
153	20241002	160322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	105	2	2.12	506911805	100886	36.54	4935	5090	4935	6420	3465	4945	5024.60	3.77	0	-2872	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	443	-7.38	1.71	12	1.15	-684.00	2958.00	8680	20240913	-41.82	4880	20240927	3.48	8680	-41.82	20240913	4880	3.48	20240927	8680	-41.82	20240913	4880	3.48	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
154	20241002	150327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	135	2	2.73	478706495	95300	34.51	4935	5090	4935	6420	3465	4945	5023.15	3.77	0	-2080	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	445	-7.43	1.72	12	1.09	-684.00	2958.00	8680	20240913	-41.47	4880	20240927	4.10	8680	-41.47	20240913	4880	4.10	20240927	8680	-41.47	20240913	4880	4.10	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
155	20241002	140325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	55	2	1.11	393784555	78480	28.42	4935	5090	4935	6420	3465	4945	5017.64	3.77	0	-4303	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	438	-7.31	1.69	12	0.90	-684.00	2958.00	8680	20240913	-42.40	4880	20240927	2.46	8680	-42.40	20240913	4880	2.46	20240927	8680	-42.40	20240913	4880	2.46	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
156	20241002	130324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	85	2	1.72	360693615	71904	26.04	4935	5090	4935	6420	3465	4945	5016.32	3.77	0	-4316	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	441	-7.35	1.70	12	0.82	-684.00	2958.00	8680	20240913	-42.05	4880	20240927	3.07	8680	-42.05	20240913	4880	3.07	20240927	8680	-42.05	20240913	4880	3.07	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
157	20241002	120322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	115	2	2.33	321678125	64137	23.23	4935	5090	4935	6420	3465	4945	5015.48	3.77	0	-4574	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	444	-7.40	1.71	12	0.73	-684.00	2958.00	8680	20240913	-41.71	4880	20240927	3.69	8680	-41.71	20240913	4880	3.69	20240927	8680	-41.71	20240913	4880	3.69	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
158	20241002	110318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	95	2	1.92	253894115	50744	18.38	4935	5080	4935	6420	3465	4945	5003.43	3.77	0	-4556	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	442	-7.37	1.70	12	0.58	-684.00	2958.00	8680	20240913	-41.94	4880	20240927	3.28	8680	-41.94	20240913	4880	3.28	20240927	8680	-41.94	20240913	4880	3.28	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
159	20241002	100319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	75	2	1.52	180864465	36249	13.13	4935	5080	4935	6420	3465	4945	4989.50	3.77	0	-2968	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	10	1	8766820	440	-7.34	1.70	12	0.41	-684.00	2958.00	8680	20240913	-42.17	4880	20240927	2.87	8680	-42.17	20240913	4880	2.87	20240927	8680	-42.17	20240913	4880	2.87	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N
160	20241002	090316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-5	5	-0.10	20312855	4112	1.49	4935	4985	4935	6420	3465	4945	4939.90	3.77	0	-1184	5398	5171	5053	4826	4708	5112	4767	44	1475	500	3260	5	1	8766820	433	-7.22	1.67	12	0.05	-684.00	2958.00	8680	20240913	-43.09	4880	20240927	1.23	8680	-43.09	20240913	4880	1.23	20240927	8680	-43.09	20240913	4880	1.23	20240927	1.10	N	023770	500	43 억		330371	N	N	0	N	00	N