KissMeData/049470/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	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	306	-3	5	-0.97	275196307	887669	33.39	309	319	304	401	217	309	310.02	5.84	0	130814	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	180	-2.11	0.47	12	1.51	-145.00	654.00	679	20240826	-54.93	301	20241023	1.66	679	-54.93	20240826	301	1.66	20241023	679	-54.93	20240826	301	1.66	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
3	20241031	150554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	310	1	2	0.32	255267457	822780	30.95	309	319	304	401	217	309	310.25	5.84	0	128271	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	182	-2.14	0.47	12	1.40	-145.00	654.00	679	20240826	-54.34	301	20241023	2.99	679	-54.34	20240826	301	2.99	20241023	679	-54.34	20240826	301	2.99	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
4	20241031	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	4	2	1.29	237426792	765323	28.79	309	319	304	401	217	309	310.23	5.84	0	142039	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	184	-2.16	0.48	12	1.30	-145.00	654.00	679	20240826	-53.90	301	20241023	3.99	679	-53.90	20240826	301	3.99	20241023	679	-53.90	20240826	301	3.99	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
5	20241031	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	309	0	3	0.00	232843442	750594	28.23	309	319	304	401	217	309	310.21	5.84	0	137573	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	182	-2.13	0.47	12	1.28	-145.00	654.00	679	20240826	-54.49	301	20241023	2.66	679	-54.49	20240826	301	2.66	20241023	679	-54.49	20240826	301	2.66	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
6	20241031	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	3	2	0.97	191900398	618756	23.28	309	319	304	401	217	309	310.14	5.84	0	112609	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	184	-2.15	0.48	12	1.05	-145.00	654.00	679	20240826	-54.05	301	20241023	3.65	679	-54.05	20240826	301	3.65	20241023	679	-54.05	20240826	301	3.65	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
7	20241031	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	308	-1	5	-0.32	136027833	440038	16.55	309	319	304	401	217	309	309.13	5.84	0	65617	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	181	-2.12	0.47	12	0.75	-145.00	654.00	679	20240826	-54.64	301	20241023	2.33	679	-54.64	20240826	301	2.33	20241023	679	-54.64	20240826	301	2.33	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
8	20241031	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	310	1	2	0.32	115952931	374731	14.10	309	319	304	401	217	309	309.43	5.84	0	38460	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	182	-2.14	0.47	12	0.64	-145.00	654.00	679	20240826	-54.34	301	20241023	2.99	679	-54.34	20240826	301	2.99	20241023	679	-54.34	20240826	301	2.99	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
9	20241031	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	3	2	0.97	28432083	90843	3.42	309	319	309	401	217	309	312.98	5.84	0	9622	346	327	318	299	290	323	295	59	92	100	180	1	1	58862249	184	-2.15	0.48	12	0.15	-145.00	654.00	679	20240826	-54.05	301	20241023	3.65	679	-54.05	20240826	301	3.65	20241023	679	-54.05	20240826	301	3.65	20241023	0.00	N	049470	100	58 억		3438807	N	N	0	N	00	N
10	20241030	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	309	-31	5	-9.12	841546581	2638226	13.29	334	337	309	442	238	340	318.98	5.84	0	-1100	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	182	-2.13	0.47	12	4.48	-145.00	654.00	679	20240826	-54.49	301	20241023	2.66	679	-54.49	20240826	301	2.66	20241023	679	-54.49	20240826	301	2.66	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
11	20241030	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	314	-26	5	-7.65	808476814	2531838	12.75	334	337	311	442	238	340	319.32	5.84	0	12447	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	185	-2.17	0.48	12	4.30	-145.00	654.00	679	20240826	-53.76	301	20241023	4.32	679	-53.76	20240826	301	4.32	20241023	679	-53.76	20240826	301	4.32	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
12	20241030	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	314	-26	5	-7.65	737087736	2304245	11.61	334	337	312	442	238	340	319.88	5.84	0	-7194	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	185	-2.17	0.48	12	3.91	-145.00	654.00	679	20240826	-53.76	301	20241023	4.32	679	-53.76	20240826	301	4.32	20241023	679	-53.76	20240826	301	4.32	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
13	20241030	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-22	5	-6.47	702122697	2193301	11.05	334	337	313	442	238	340	320.12	5.84	0	-4559	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	187	-2.19	0.49	12	3.73	-145.00	654.00	679	20240826	-53.17	301	20241023	5.65	679	-53.17	20240826	301	5.65	20241023	679	-53.17	20240826	301	5.65	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
14	20241030	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	-20	5	-5.88	621168585	1937126	9.76	334	337	313	442	238	340	320.66	5.84	0	-8081	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	188	-2.21	0.49	12	3.29	-145.00	654.00	679	20240826	-52.87	301	20241023	6.31	679	-52.87	20240826	301	6.31	20241023	679	-52.87	20240826	301	6.31	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
15	20241030	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	-19	5	-5.59	569052433	1773572	8.93	334	337	313	442	238	340	320.85	5.84	0	-1134	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	189	-2.21	0.49	12	3.01	-145.00	654.00	679	20240826	-52.72	301	20241023	6.64	679	-52.72	20240826	301	6.64	20241023	679	-52.72	20240826	301	6.64	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
16	20241030	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-22	5	-6.47	387140318	1210880	6.10	334	337	313	442	238	340	319.72	5.84	0	12045	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	187	-2.19	0.49	12	2.06	-145.00	654.00	679	20240826	-53.17	301	20241023	5.65	679	-53.17	20240826	301	5.65	20241023	679	-53.17	20240826	301	5.65	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
17	20241030	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-18	5	-5.29	88089509	268045	1.35	334	337	320	442	238	340	328.63	5.84	0	-4605	436	387	350	301	264	412	326	59	102	100	200	1	1	58862249	190	-2.22	0.49	12	0.46	-145.00	654.00	679	20240826	-52.58	301	20241023	6.98	679	-52.58	20240826	301	6.98	20241023	679	-52.58	20240826	301	6.98	20241023	0.00	N	049470	100	58 억		3439693	N	N	0	N	00	N
18	20241029	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	33	2	10.75	7208510284	19521954	37434.23	313	399	313	399	215	307	369.26	5.87	0	-15507	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	200	-2.34	0.52	12	33.17	-145.00	654.00	679	20240826	-49.93	301	20241023	12.96	679	-49.93	20240826	301	12.96	20241023	679	-49.93	20240826	301	12.96	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
19	20241029	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	38	2	12.38	7064014570	19101323	36627.66	313	399	313	399	215	307	369.82	5.87	0	3721	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	203	-2.38	0.53	12	32.45	-145.00	654.00	679	20240826	-49.19	301	20241023	14.62	679	-49.19	20240826	301	14.62	20241023	679	-49.19	20240826	301	14.62	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
20	20241029	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	62	2	20.20	6364690584	17113317	32815.56	313	399	313	399	215	307	371.91	5.87	0	462	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	217	-2.54	0.56	12	29.07	-145.00	654.00	679	20240826	-45.66	301	20241023	22.59	679	-45.66	20240826	301	22.59	20241023	679	-45.66	20240826	301	22.59	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
21	20241029	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	42	2	13.68	4402165651	11730332	22493.45	313	399	313	399	215	307	375.28	5.87	0	-2218	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	205	-2.41	0.53	12	19.93	-145.00	654.00	679	20240826	-48.60	301	20241023	15.95	679	-48.60	20240826	301	15.95	20241023	679	-48.60	20240826	301	15.95	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
22	20241029	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	54	2	17.59	3547945734	9309435	17851.27	313	399	313	399	215	307	381.11	5.87	0	29804	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	212	-2.49	0.55	12	15.82	-145.00	654.00	679	20240826	-46.83	301	20241023	19.93	679	-46.83	20240826	301	19.93	20241023	679	-46.83	20240826	301	19.93	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
23	20241029	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	68	2	22.15	3234510228	8455130	16213.10	313	399	313	399	215	307	382.55	5.87	0	-4755	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	221	-2.59	0.57	12	14.36	-145.00	654.00	679	20240826	-44.77	301	20241023	24.58	679	-44.77	20240826	301	24.58	20241023	679	-44.77	20240826	301	24.58	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
24	20241029	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	65	2	21.17	2505586938	6510946	12485.04	313	399	313	399	215	307	384.83	5.87	0	49544	349	327	317	295	285	323	291	59	92	100	180	1	1	58862249	219	-2.57	0.57	12	11.06	-145.00	654.00	679	20240826	-45.21	301	20241023	23.59	679	-45.21	20240826	301	23.59	20241023	679	-45.21	20240826	301	23.59	20241023	0.00	N	049470	100	58 억		3455404	N	N	0	N	00	N
25	20241028	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	307	-15	5	-4.66	16270838	50276	52.37	322	339	307	418	226	322	323.85	5.88	0	-4162	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	181	-2.12	0.47	12	0.09	-145.00	654.00	679	20240826	-54.79	301	20241023	1.99	679	-54.79	20240826	301	1.99	20241023	679	-54.79	20240826	301	1.99	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
26	20241028	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	0	3	0.00	14792370	45465	47.36	322	339	317	418	226	322	325.36	5.88	0	-452	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	190	-2.22	0.49	12	0.08	-145.00	654.00	679	20240826	-52.58	301	20241023	6.98	679	-52.58	20240826	301	6.98	20241023	679	-52.58	20240826	301	6.98	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
27	20241028	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	-1	5	-0.31	10868765	33208	34.59	322	339	320	418	226	322	327.29	5.88	0	-4408	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	189	-2.21	0.49	12	0.06	-145.00	654.00	679	20240826	-52.72	301	20241023	6.64	679	-52.72	20240826	301	6.64	20241023	679	-52.72	20240826	301	6.64	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
28	20241028	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	7	2	2.17	8999174	27420	28.56	322	339	322	418	226	322	328.20	5.88	0	-4400	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	194	-2.27	0.50	12	0.05	-145.00	654.00	679	20240826	-51.55	301	20241023	9.30	679	-51.55	20240826	301	9.30	20241023	679	-51.55	20240826	301	9.30	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
29	20241028	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	5	2	1.55	8454903	25759	26.83	322	339	322	418	226	322	328.23	5.88	0	-4400	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	192	-2.26	0.50	12	0.04	-145.00	654.00	679	20240826	-51.84	301	20241023	8.64	679	-51.84	20240826	301	8.64	20241023	679	-51.84	20240826	301	8.64	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
30	20241028	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	2	2	0.62	7393208	22510	23.45	322	339	322	418	226	322	328.44	5.88	0	-4362	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	191	-2.23	0.50	12	0.04	-145.00	654.00	679	20240826	-52.28	301	20241023	7.64	679	-52.28	20240826	301	7.64	20241023	679	-52.28	20240826	301	7.64	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
31	20241028	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	1	2	0.31	5216988	15769	16.43	322	339	322	418	226	322	330.84	5.88	0	-4336	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	190	-2.23	0.49	12	0.03	-145.00	654.00	679	20240826	-52.43	301	20241023	7.31	679	-52.43	20240826	301	7.31	20241023	679	-52.43	20240826	301	7.31	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
32	20241028	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	6	2	1.86	1873320	5673	5.91	322	339	322	418	226	322	330.22	5.88	0	-3574	338	330	321	313	304	325	308	59	96	100	190	1	1	58862249	193	-2.26	0.50	12	0.01	-145.00	654.00	679	20240826	-51.69	301	20241023	8.97	679	-51.69	20240826	301	8.97	20241023	679	-51.69	20240826	301	8.97	20241023	0.00	N	049470	100	58 억		3459566	N	N	0	N	00	N
33	20241025	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-3	5	-0.92	30459439	96002	75.69	325	329	312	422	228	325	317.28	5.88	0	30	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	190	-2.22	0.49	12	0.16	-145.00	654.00	679	20240826	-52.58	301	20241023	6.98	679	-52.58	20240826	301	6.98	20241023	679	-52.58	20240826	301	6.98	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
34	20241025	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-7	5	-2.15	26875897	84813	66.87	325	329	312	422	228	325	316.88	5.88	0	252	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	187	-2.19	0.49	12	0.14	-145.00	654.00	679	20240826	-53.17	301	20241023	5.65	679	-53.17	20240826	301	5.65	20241023	679	-53.17	20240826	301	5.65	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
35	20241025	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	-5	5	-1.54	25021061	78990	62.28	325	329	312	422	228	325	316.76	5.88	0	693	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	188	-2.21	0.49	12	0.13	-145.00	654.00	679	20240826	-52.87	301	20241023	6.31	679	-52.87	20240826	301	6.31	20241023	679	-52.87	20240826	301	6.31	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
36	20241025	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	-5	5	-1.54	23352432	73830	58.21	325	329	312	422	228	325	316.30	5.88	0	1754	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	188	-2.21	0.49	12	0.13	-145.00	654.00	679	20240826	-52.87	301	20241023	6.31	679	-52.87	20240826	301	6.31	20241023	679	-52.87	20240826	301	6.31	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
37	20241025	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-6	5	-1.85	22615123	71514	56.38	325	329	312	422	228	325	316.23	5.88	0	1921	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	188	-2.20	0.49	12	0.12	-145.00	654.00	679	20240826	-53.02	301	20241023	5.98	679	-53.02	20240826	301	5.98	20241023	679	-53.02	20240826	301	5.98	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
38	20241025	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	314	-11	5	-3.38	9499701	29757	23.46	325	329	312	422	228	325	319.24	5.88	0	-4068	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	185	-2.17	0.48	12	0.05	-145.00	654.00	679	20240826	-53.76	301	20241023	4.32	679	-53.76	20240826	301	4.32	20241023	679	-53.76	20240826	301	4.32	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
39	20241025	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	-12	5	-3.69	8847370	27670	21.81	325	329	312	422	228	325	319.75	5.88	0	-3925	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	184	-2.16	0.48	12	0.05	-145.00	654.00	679	20240826	-53.90	301	20241023	3.99	679	-53.90	20240826	301	3.99	20241023	679	-53.90	20240826	301	3.99	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
40	20241025	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	314	-11	5	-3.38	4829514	14951	11.79	325	329	314	422	228	325	323.02	5.88	0	-2985	363	344	324	305	285	353	314	59	97	100	190	1	1	58862249	185	-2.17	0.48	12	0.03	-145.00	654.00	679	20240826	-53.76	301	20241023	4.32	679	-53.76	20240826	301	4.32	20241023	679	-53.76	20240826	301	4.32	20241023	0.00	N	049470	100	58 억		3459312	N	N	0	N	00	N
41	20241024	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	5	2	1.56	40189444	126840	95.23	320	343	304	416	224	320	316.85	5.90	0	-13163	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	191	-2.24	0.50	12	0.22	-145.00	654.00	679	20240826	-52.14	301	20241023	7.97	679	-52.14	20240826	301	7.97	20241023	679	-52.14	20240826	301	7.97	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
42	20241024	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	307	-13	5	-4.06	35242520	111119	83.43	320	343	305	416	224	320	317.16	5.90	0	-13602	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	181	-2.12	0.47	12	0.19	-145.00	654.00	679	20240826	-54.79	301	20241023	1.99	679	-54.79	20240826	301	1.99	20241023	679	-54.79	20240826	301	1.99	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
43	20241024	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	310	-10	5	-3.12	29817157	93548	70.24	320	343	310	416	224	320	318.74	5.90	0	-9409	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	182	-2.14	0.47	12	0.16	-145.00	654.00	679	20240826	-54.34	301	20241023	2.99	679	-54.34	20240826	301	2.99	20241023	679	-54.34	20240826	301	2.99	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
44	20241024	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	315	-5	5	-1.56	28426640	89081	66.88	320	343	310	416	224	320	319.11	5.90	0	-9438	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	185	-2.17	0.48	12	0.15	-145.00	654.00	679	20240826	-53.61	301	20241023	4.65	679	-53.61	20240826	301	4.65	20241023	679	-53.61	20240826	301	4.65	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
45	20241024	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	-9	5	-2.81	26940812	84341	63.33	320	343	310	416	224	320	319.43	5.90	0	-8746	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	183	-2.14	0.48	12	0.14	-145.00	654.00	679	20240826	-54.20	301	20241023	3.32	679	-54.20	20240826	301	3.32	20241023	679	-54.20	20240826	301	3.32	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
46	20241024	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	-9	5	-2.81	25068286	78327	58.81	320	343	310	416	224	320	320.05	5.90	0	-9123	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	183	-2.14	0.48	12	0.13	-145.00	654.00	679	20240826	-54.20	301	20241023	3.32	679	-54.20	20240826	301	3.32	20241023	679	-54.20	20240826	301	3.32	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
47	20241024	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	315	-5	5	-1.56	15553599	47788	35.88	320	343	315	416	224	320	325.47	5.90	0	-12319	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	185	-2.17	0.48	12	0.08	-145.00	654.00	679	20240826	-53.61	301	20241023	4.65	679	-53.61	20240826	301	4.65	20241023	679	-53.61	20240826	301	4.65	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
48	20241024	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	11	2	3.44	6434072	19643	14.75	320	343	320	416	224	320	327.55	5.90	0	-11436	342	331	316	305	290	323	297	59	96	100	190	1	1	58862249	195	-2.28	0.51	12	0.03	-145.00	654.00	679	20240826	-51.25	301	20241023	9.97	679	-51.25	20240826	301	9.97	20241023	679	-51.25	20240826	301	9.97	20241023	0.00	N	049470	100	58 억		3472474	N	N	0	N	00	N
49	20241023	160528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	320	-2	5	-0.62	41702224	133186	151.97	322	327	301	418	226	322	313.11	5.86	0	25645	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	188	-2.21	0.49	12	0.23	-145.00	654.00	679	20240826	-52.87	301	20241023	6.31	679	-52.87	20240826	301	6.31	20241023	679	-52.87	20240826	301	6.31	20241023	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
50	20241023	150539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	321	-1	5	-0.31	41488463	132518	151.21	322	327	301	418	226	322	313.08	5.86	0	25845	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	189	-2.21	0.49	12	0.23	-145.00	654.00	679	20240826	-52.72	301	20241023	6.64	679	-52.72	20240826	301	6.64	20241023	679	-52.72	20240826	301	6.64	20241023	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
51	20241023	140540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	-3	5	-0.93	37498431	120015	136.95	322	327	301	418	226	322	312.45	5.86	0	26285	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	188	-2.20	0.49	12	0.20	-145.00	654.00	679	20240826	-53.02	301	20241023	5.98	679	-53.02	20240826	301	5.98	20241023	679	-53.02	20240826	301	5.98	20241023	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
52	20241023	130532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	-12	5	-3.73	35317830	113041	128.99	322	327	301	418	226	322	312.43	5.86	0	21512	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	182	-2.14	0.47	12	0.19	-145.00	654.00	679	20240826	-54.34	301	20241023	2.99	679	-54.34	20240826	301	2.99	20241023	679	-54.34	20240826	301	2.99	20241023	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
53	20241023	120530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	312	-10	5	-3.11	34814295	111417	127.13	322	327	301	418	226	322	312.47	5.86	0	21512	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	184	-2.15	0.48	12	0.19	-145.00	654.00	679	20240826	-54.05	301	20241023	3.65	679	-54.05	20240826	301	3.65	20241023	679	-54.05	20240826	301	3.65	20241023	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
54	20241023	110528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	-14	5	-4.35	28140305	89864	102.54	322	327	301	418	226	322	313.14	5.86	0	4649	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	181	-2.12	0.47	12	0.15	-145.00	654.00	679	20240826	-54.64	301	20241023	2.33	679	-54.64	20240826	301	2.33	20241023	679	-54.64	20240826	301	2.33	20241023	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
55	20241023	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	-1	5	-0.31	13101696	40844	46.61	322	327	315	418	226	322	320.77	5.86	0	-1296	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	189	-2.21	0.49	12	0.07	-145.00	654.00	679	20240826	-52.72	307	20241022	4.56	679	-52.72	20240826	307	4.56	20241022	679	-52.72	20240826	307	4.56	20241022	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
56	20241023	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	4	2	1.24	7811666	24256	27.68	322	327	322	418	226	322	322.05	5.86	0	2970	354	337	322	305	290	330	298	59	96	100	190	1	1	58862249	192	-2.25	0.50	12	0.04	-145.00	654.00	679	20240826	-51.99	307	20241022	6.19	679	-51.99	20240826	307	6.19	20241022	679	-51.99	20240826	307	6.19	20241022	0.00	N	049470	100	58 억		3446829	N	N	0	N	00	N
57	20241022	160523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	322	-11	5	-3.30	28326506	87619	123.89	335	339	307	432	234	333	323.29	5.87	0	-8598	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	190	-2.22	0.49	12	0.15	-145.00	654.00	679	20240826	-52.58	307	20241022	4.89	679	-52.58	20240826	307	4.89	20241022	679	-52.58	20240826	307	4.89	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
58	20241022	150530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	317	-16	5	-4.80	26734868	82658	116.88	335	339	307	432	234	333	323.44	5.87	0	-7808	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	187	-2.19	0.48	12	0.14	-145.00	654.00	679	20240826	-53.31	307	20241022	3.26	679	-53.31	20240826	307	3.26	20241022	679	-53.31	20240826	307	3.26	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
59	20241022	140530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	315	-18	5	-5.41	20143542	61818	87.41	335	339	307	432	234	333	325.85	5.87	0	-6410	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	185	-2.17	0.48	12	0.11	-145.00	654.00	679	20240826	-53.61	307	20241022	2.61	679	-53.61	20240826	307	2.61	20241022	679	-53.61	20240826	307	2.61	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
60	20241022	130530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	323	-10	5	-3.00	15490624	47143	66.66	335	339	322	432	234	333	328.59	5.87	0	-6410	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	190	-2.23	0.49	12	0.08	-145.00	654.00	679	20240826	-52.43	322	20241022	0.31	679	-52.43	20240826	322	0.31	20241022	679	-52.43	20240826	322	0.31	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
61	20241022	120528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	326	-7	5	-2.10	13229622	40171	56.80	335	339	324	432	234	333	329.33	5.87	0	-6200	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	192	-2.25	0.50	12	0.07	-145.00	654.00	679	20240826	-51.99	324	20241022	0.62	679	-51.99	20240826	324	0.62	20241022	679	-51.99	20240826	324	0.62	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
62	20241022	110526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	330	-3	5	-0.90	6411716	19260	27.23	335	339	326	432	234	333	332.90	5.87	0	-9214	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	194	-2.28	0.50	12	0.03	-145.00	654.00	679	20240826	-51.40	326	20241022	1.23	679	-51.40	20240826	326	1.23	20241022	679	-51.40	20240826	326	1.23	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
63	20241022	100527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	328	-5	5	-1.50	5785050	17345	24.53	335	339	327	432	234	333	333.53	5.87	0	-9267	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	193	-2.26	0.50	12	0.03	-145.00	654.00	679	20240826	-51.69	327	20241022	0.31	679	-51.69	20240826	327	0.31	20241022	679	-51.69	20240826	327	0.31	20241022	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
64	20241022	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	5	2	1.50	862579	2572	3.64	335	339	335	432	234	333	335.37	5.87	0	-547	345	339	334	328	323	336	325	59	99	100	190	1	1	58862249	199	-2.33	0.52	12	0.00	-145.00	654.00	679	20240826	-50.22	327	20240315	3.36	679	-50.22	20240826	327	3.36	20240315	679	-50.22	20240826	329	2.74	20241021	0.00	N	049470	100	58 억		3455427	N	N	0	N	00	N
65	20241021	160523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	-7	5	-2.06	23644048	70706	110.85	340	340	329	442	238	340	334.40	5.86	0	6539	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	196	-2.30	0.51	12	0.12	-145.00	654.00	679	20240826	-50.96	327	20240315	1.83	679	-50.96	20240826	327	1.83	20240315	679	-50.96	20240826	329	1.22	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
66	20241021	150527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	-7	5	-2.06	21062758	62936	98.67	340	340	329	442	238	340	334.67	5.86	0	7320	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	196	-2.30	0.51	12	0.11	-145.00	654.00	679	20240826	-50.96	327	20240315	1.83	679	-50.96	20240826	327	1.83	20240315	679	-50.96	20240826	329	1.22	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
67	20241021	140528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	336	-4	5	-1.18	17348048	51791	81.20	340	340	329	442	238	340	334.96	5.86	0	208	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	198	-2.32	0.51	12	0.09	-145.00	654.00	679	20240826	-50.52	327	20240315	2.75	679	-50.52	20240826	327	2.75	20240315	679	-50.52	20240826	329	2.13	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
68	20241021	130525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	338	-2	5	-0.59	13532931	40448	63.42	340	340	329	442	238	340	334.58	5.86	0	1608	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	199	-2.33	0.52	12	0.07	-145.00	654.00	679	20240826	-50.22	327	20240315	3.36	679	-50.22	20240826	327	3.36	20240315	679	-50.22	20240826	329	2.74	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
69	20241021	120526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	335	-5	5	-1.47	12293539	36768	57.65	340	340	329	442	238	340	334.35	5.86	0	2306	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	197	-2.31	0.51	12	0.06	-145.00	654.00	679	20240826	-50.66	327	20240315	2.45	679	-50.66	20240826	327	2.45	20240315	679	-50.66	20240826	329	1.82	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
70	20241021	110523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	332	-8	5	-2.35	10745329	32141	50.39	340	340	329	442	238	340	334.32	5.86	0	2788	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	195	-2.29	0.51	12	0.05	-145.00	654.00	679	20240826	-51.10	327	20240315	1.53	679	-51.10	20240826	327	1.53	20240315	679	-51.10	20240826	329	0.91	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
71	20241021	100526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	-7	5	-2.06	8631035	25773	40.41	340	340	329	442	238	340	334.89	5.86	0	3157	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	196	-2.30	0.51	12	0.04	-145.00	654.00	679	20240826	-50.96	327	20240315	1.83	679	-50.96	20240826	327	1.83	20240315	679	-50.96	20240826	329	1.22	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
72	20241021	090523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	-7	5	-2.06	6933184	20691	32.44	340	340	329	442	238	340	335.08	5.86	0	4897	358	348	341	331	324	354	337	59	102	100	200	1	1	58862249	196	-2.30	0.51	12	0.04	-145.00	654.00	679	20240826	-50.96	327	20240315	1.83	679	-50.96	20240826	327	1.83	20240315	679	-50.96	20240826	329	1.22	20241021	0.00	N	049470	100	58 억		3448888	N	N	0	N	00	N
73	20241018	160523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	340	0	3	0.00	21576241	63782	58.30	336	351	334	442	238	340	338.28	5.86	0	-1837	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	200	-2.34	0.52	12	0.11	-145.00	654.00	679	20240826	-49.93	327	20240315	3.98	679	-49.93	20240826	327	3.98	20240315	679	-49.93	20240826	334	1.80	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
74	20241018	150535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	338	-2	5	-0.59	20962303	61974	56.65	336	351	334	442	238	340	338.24	5.86	0	-1684	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	199	-2.33	0.52	12	0.11	-145.00	654.00	679	20240826	-50.22	327	20240315	3.36	679	-50.22	20240826	327	3.36	20240315	679	-50.22	20240826	334	1.20	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
75	20241018	140538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	339	-1	5	-0.29	20485792	60568	55.36	336	351	334	442	238	340	338.23	5.86	0	-1694	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	200	-2.34	0.52	12	0.10	-145.00	654.00	679	20240826	-50.07	327	20240315	3.67	679	-50.07	20240826	327	3.67	20240315	679	-50.07	20240826	334	1.50	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
76	20241018	130526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	341	1	2	0.29	17910971	52959	48.41	336	351	334	442	238	340	338.20	5.86	0	-1752	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	201	-2.35	0.52	12	0.09	-145.00	654.00	679	20240826	-49.78	327	20240315	4.28	679	-49.78	20240826	327	4.28	20240315	679	-49.78	20240826	334	2.10	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
77	20241018	120533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	341	1	2	0.29	16488430	48747	44.56	336	351	334	442	238	340	338.25	5.86	0	-1904	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	201	-2.35	0.52	12	0.08	-145.00	654.00	679	20240826	-49.78	327	20240315	4.28	679	-49.78	20240826	327	4.28	20240315	679	-49.78	20240826	334	2.10	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
78	20241018	110530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	338	-2	5	-0.59	12733928	37707	34.47	336	351	334	442	238	340	337.71	5.86	0	-1904	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	199	-2.33	0.52	12	0.06	-145.00	654.00	679	20240826	-50.22	327	20240315	3.36	679	-50.22	20240826	327	3.36	20240315	679	-50.22	20240826	334	1.20	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
79	20241018	100525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	337	-3	5	-0.88	10338209	30600	27.97	336	351	334	442	238	340	337.85	5.86	0	-2566	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	198	-2.32	0.52	12	0.05	-145.00	654.00	679	20240826	-50.37	327	20240315	3.06	679	-50.37	20240826	327	3.06	20240315	679	-50.37	20240826	334	0.90	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
80	20241018	090526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	350	10	2	2.94	3403276	10048	9.18	336	351	336	442	238	340	338.70	5.86	0	-1737	362	350	345	333	328	348	331	59	102	100	200	1	1	58862249	206	-2.41	0.54	12	0.02	-145.00	654.00	679	20240826	-48.45	327	20240315	7.03	679	-48.45	20240826	327	7.03	20240315	679	-48.45	20240826	336	4.17	20241018	0.00	N	049470	100	58 억		3450725	N	N	0	N	00	N
81	20241017	160524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	340	-14	5	-3.95	37815373	109404	154.31	354	357	340	460	248	354	345.67	5.87	0	-3330	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	200	-2.34	0.52	12	0.19	-145.00	654.00	679	20240826	-49.93	327	20240315	3.98	679	-49.93	20240826	327	3.98	20240315	720	-52.78	20231017	340	0.00	20241017	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
82	20241017	150525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	348	-6	5	-1.69	31166818	89931	126.85	354	357	340	460	248	354	346.56	5.87	0	2246	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	205	-2.40	0.53	12	0.15	-145.00	654.00	679	20240826	-48.75	327	20240315	6.42	679	-48.75	20240826	327	6.42	20240315	720	-51.67	20231017	340	2.35	20241017	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
83	20241017	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	-10	5	-2.82	24178770	69559	98.11	354	357	343	460	248	354	347.60	5.87	0	-1727	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	202	-2.37	0.53	12	0.12	-145.00	654.00	679	20240826	-49.34	327	20240315	5.20	679	-49.34	20240826	327	5.20	20240315	720	-52.22	20231017	340	1.18	20240823	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
84	20241017	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	-7	5	-1.98	19974961	57408	80.97	354	357	344	460	248	354	347.95	5.87	0	-875	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	204	-2.39	0.53	12	0.10	-145.00	654.00	679	20240826	-48.90	327	20240315	6.12	679	-48.90	20240826	327	6.12	20240315	720	-51.81	20231017	340	2.06	20240823	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
85	20241017	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-6	5	-1.69	18170975	52204	73.63	354	357	344	460	248	354	348.08	5.87	0	-1134	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	205	-2.40	0.53	12	0.09	-145.00	654.00	679	20240826	-48.75	327	20240315	6.42	679	-48.75	20240826	327	6.42	20240315	720	-51.67	20231017	340	2.35	20240823	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
86	20241017	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	-10	5	-2.82	14256531	40870	57.65	354	357	344	460	248	354	348.83	5.87	0	-2169	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	202	-2.37	0.53	12	0.07	-145.00	654.00	679	20240826	-49.34	327	20240315	5.20	679	-49.34	20240826	327	5.20	20240315	720	-52.22	20231017	340	1.18	20240823	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
87	20241017	100528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	-3	5	-0.85	6576265	18644	26.30	354	357	346	460	248	354	352.73	5.87	0	-1269	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	207	-2.42	0.54	12	0.03	-145.00	654.00	679	20240826	-48.31	327	20240315	7.34	679	-48.31	20240826	327	7.34	20240315	720	-51.25	20231017	340	3.24	20240823	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
88	20241017	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-1	5	-0.28	3466383	9792	13.81	354	357	351	460	248	354	354.00	5.87	0	-1174	364	358	353	347	342	356	345	59	106	100	210	1	1	58862249	208	-2.43	0.54	12	0.02	-145.00	654.00	679	20240826	-48.01	327	20240315	7.95	679	-48.01	20240826	327	7.95	20240315	720	-50.97	20231017	340	3.82	20240823	0.00	N	049470	100	58 억		3454055	N	N	0	N	00	N
89	20241016	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-3	5	-0.84	25008893	70803	53.36	357	359	348	464	250	357	353.22	5.88	0	-9411	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	208	-2.44	0.54	12	0.12	-145.00	654.00	679	20240826	-47.86	327	20240315	8.26	679	-47.86	20240826	327	8.26	20240315	720	-50.83	20231017	340	4.12	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
90	20241016	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	-6	5	-1.68	23553653	66668	50.24	357	359	348	464	250	357	353.30	5.88	0	-8959	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	207	-2.42	0.54	12	0.11	-145.00	654.00	679	20240826	-48.31	327	20240315	7.34	679	-48.31	20240826	327	7.34	20240315	720	-51.25	20231017	340	3.24	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
91	20241016	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-5	5	-1.40	22327878	63159	47.60	357	359	348	464	250	357	353.52	5.88	0	-9204	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	207	-2.43	0.54	12	0.11	-145.00	654.00	679	20240826	-48.16	327	20240315	7.65	679	-48.16	20240826	327	7.65	20240315	720	-51.11	20231017	340	3.53	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
92	20241016	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	-8	5	-2.24	19831240	56023	42.22	357	359	348	464	250	357	353.98	5.88	0	-7227	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	205	-2.41	0.53	12	0.10	-145.00	654.00	679	20240826	-48.60	327	20240315	6.73	679	-48.60	20240826	327	6.73	20240315	720	-51.53	20231017	340	2.65	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
93	20241016	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-2	5	-0.56	15057665	42351	31.92	357	359	350	464	250	357	355.54	5.88	0	-8467	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	209	-2.45	0.54	12	0.07	-145.00	654.00	679	20240826	-47.72	327	20240315	8.56	679	-47.72	20240826	327	8.56	20240315	720	-50.69	20231017	340	4.41	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
94	20241016	110521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-2	5	-0.56	14109320	39683	29.91	357	359	350	464	250	357	355.55	5.88	0	-6133	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	209	-2.45	0.54	12	0.07	-145.00	654.00	679	20240826	-47.72	327	20240315	8.56	679	-47.72	20240826	327	8.56	20240315	720	-50.69	20231017	340	4.41	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
95	20241016	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	0	3	0.00	11797524	33183	25.01	357	359	350	464	250	357	355.53	5.88	0	-6674	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	210	-2.46	0.55	12	0.06	-145.00	654.00	679	20240826	-47.42	327	20240315	9.17	679	-47.42	20240826	327	9.17	20240315	720	-50.42	20231017	340	5.00	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
96	20241016	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-3	5	-0.84	4073441	11423	8.61	357	359	353	464	250	357	356.60	5.88	0	-6833	370	363	354	347	338	367	351	59	107	100	210	1	1	58862249	208	-2.44	0.54	12	0.02	-145.00	654.00	679	20240826	-47.86	327	20240315	8.26	679	-47.86	20240826	327	8.26	20240315	720	-50.83	20231017	340	4.12	20240823	0.00	N	049470	100	58 억		3463466	N	N	0	N	00	N
97	20241015	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	1	2	0.28	46745936	132687	119.77	356	361	345	462	250	356	352.30	5.87	0	10282	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	210	-2.46	0.55	12	0.23	-145.00	654.00	679	20240826	-47.42	327	20240315	9.17	679	-47.42	20240826	327	9.17	20240315	720	-50.42	20231017	340	5.00	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
98	20241015	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-10	5	-2.81	42142737	119497	107.86	356	361	345	462	250	356	352.67	5.87	0	10634	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	204	-2.39	0.53	12	0.20	-145.00	654.00	679	20240826	-49.04	327	20240315	5.81	679	-49.04	20240826	327	5.81	20240315	720	-51.94	20231017	340	1.76	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
99	20241015	140523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-3	5	-0.84	29659117	83619	75.48	356	361	353	462	250	356	354.69	5.87	0	7567	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	208	-2.43	0.54	12	0.14	-145.00	654.00	679	20240826	-48.01	327	20240315	7.95	679	-48.01	20240826	327	7.95	20240315	720	-50.97	20231017	340	3.82	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
100	20241015	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-2	5	-0.56	22949912	64617	58.33	356	361	353	462	250	356	355.17	5.87	0	7302	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	208	-2.44	0.54	12	0.11	-145.00	654.00	679	20240826	-47.86	327	20240315	8.26	679	-47.86	20240826	327	8.26	20240315	720	-50.83	20231017	340	4.12	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
101	20241015	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	2	2	0.56	18985290	53428	48.23	356	361	353	462	250	356	355.34	5.87	0	4290	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	211	-2.47	0.55	12	0.09	-145.00	654.00	679	20240826	-47.28	327	20240315	9.48	679	-47.28	20240826	327	9.48	20240315	720	-50.28	20231017	340	5.29	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
102	20241015	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-1	5	-0.28	18241994	51333	46.34	356	361	353	462	250	356	355.37	5.87	0	4030	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	209	-2.45	0.54	12	0.09	-145.00	654.00	679	20240826	-47.72	327	20240315	8.56	679	-47.72	20240826	327	8.56	20240315	720	-50.69	20231017	340	4.41	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
103	20241015	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-1	5	-0.28	16235241	45677	41.23	356	361	353	462	250	356	355.44	5.87	0	3526	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	209	-2.45	0.54	12	0.08	-145.00	654.00	679	20240826	-47.72	327	20240315	8.56	679	-47.72	20240826	327	8.56	20240315	720	-50.69	20231017	340	4.41	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
104	20241015	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	2	2	0.56	6178646	17326	15.64	356	361	356	462	250	356	356.61	5.87	0	987	368	362	358	352	348	360	350	59	106	100	210	1	1	58862249	211	-2.47	0.55	12	0.03	-145.00	654.00	679	20240826	-47.28	327	20240315	9.48	679	-47.28	20240826	327	9.48	20240315	720	-50.28	20231017	340	5.29	20240823	0.00	N	049470	100	58 억		3453184	N	N	0	N	00	N
105	20241014	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-8	5	-2.20	39508437	110785	179.76	364	364	354	473	255	364	356.62	5.87	0	-2180	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	210	-2.46	0.54	12	0.19	-145.00	654.00	679	20240826	-47.57	327	20240315	8.87	679	-47.57	20240826	327	8.87	20240315	720	-50.56	20231017	340	4.71	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
106	20241014	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-7	5	-1.92	37806712	106004	172.00	364	364	354	473	255	364	356.65	5.87	0	-2104	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	210	-2.46	0.55	12	0.18	-145.00	654.00	679	20240826	-47.42	327	20240315	9.17	679	-47.42	20240826	327	9.17	20240315	720	-50.42	20231017	340	5.00	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
107	20241014	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-9	5	-2.47	34756886	97441	158.11	364	364	354	473	255	364	356.70	5.87	0	2370	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	209	-2.45	0.54	12	0.17	-145.00	654.00	679	20240826	-47.72	327	20240315	8.56	679	-47.72	20240826	327	8.56	20240315	720	-50.69	20231017	340	4.41	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
108	20241014	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-7	5	-1.92	33691312	94443	153.24	364	364	354	473	255	364	356.74	5.87	0	2370	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	210	-2.46	0.55	12	0.16	-145.00	654.00	679	20240826	-47.42	327	20240315	9.17	679	-47.42	20240826	327	9.17	20240315	720	-50.42	20231017	340	5.00	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
109	20241014	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-10	5	-2.75	29373574	82323	133.58	364	364	354	473	255	364	356.81	5.87	0	2584	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	208	-2.44	0.54	12	0.14	-145.00	654.00	679	20240826	-47.86	327	20240315	8.26	679	-47.86	20240826	327	8.26	20240315	720	-50.83	20231017	340	4.12	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
110	20241014	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-6	5	-1.65	24496836	68572	111.26	364	364	354	473	255	364	357.24	5.87	0	2593	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	211	-2.47	0.55	12	0.12	-145.00	654.00	679	20240826	-47.28	327	20240315	9.48	679	-47.28	20240826	327	9.48	20240315	720	-50.28	20231017	340	5.29	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
111	20241014	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-6	5	-1.65	14117616	39406	63.94	364	364	354	473	255	364	358.26	5.87	0	2593	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	211	-2.47	0.55	12	0.07	-145.00	654.00	679	20240826	-47.28	327	20240315	9.48	679	-47.28	20240826	327	9.48	20240315	720	-50.28	20231017	340	5.29	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
112	20241014	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-3	5	-0.82	3141799	8677	14.08	364	364	361	473	255	364	362.08	5.87	0	-465	377	370	365	358	353	368	356	59	109	100	210	1	1	58862249	212	-2.49	0.55	12	0.01	-145.00	654.00	679	20240826	-46.83	327	20240315	10.40	679	-46.83	20240826	327	10.40	20240315	720	-49.86	20231017	340	6.18	20240823	0.00	N	049470	100	58 억		3455364	N	N	0	N	00	N
113	20241011	160503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	-5	5	-1.36	22470804	61628	105.38	369	372	360	479	259	369	364.62	5.87	0	-1380	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	214	-2.51	0.56	12	0.10	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
114	20241011	150510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-7	5	-1.90	21416640	58727	100.42	369	372	360	479	259	369	364.68	5.87	0	-1368	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	213	-2.50	0.55	12	0.10	-145.00	654.00	679	20240826	-46.69	327	20240315	10.70	679	-46.69	20240826	327	10.70	20240315	720	-49.72	20231017	340	6.47	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
115	20241011	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-7	5	-1.90	14499708	39585	67.69	369	372	362	479	259	369	366.29	5.87	0	-543	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	213	-2.50	0.55	12	0.07	-145.00	654.00	679	20240826	-46.69	327	20240315	10.70	679	-46.69	20240826	327	10.70	20240315	720	-49.72	20231017	340	6.47	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
116	20241011	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	-4	5	-1.08	11716806	31916	54.57	369	372	362	479	259	369	367.11	5.87	0	-518	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	215	-2.52	0.56	12	0.05	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
117	20241011	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	-6	5	-1.63	10017719	27291	46.67	369	372	362	479	259	369	367.07	5.87	0	4	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	214	-2.50	0.56	12	0.05	-145.00	654.00	679	20240826	-46.54	327	20240315	11.01	679	-46.54	20240826	327	11.01	20240315	720	-49.58	20231017	340	6.76	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
118	20241011	110508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-7	5	-1.90	7264654	19743	33.76	369	372	362	479	259	369	367.96	5.87	0	53	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	213	-2.50	0.55	12	0.03	-145.00	654.00	679	20240826	-46.69	327	20240315	10.70	679	-46.69	20240826	327	10.70	20240315	720	-49.72	20231017	340	6.47	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
119	20241011	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	0	3	0.00	3840829	10407	17.80	369	372	368	479	259	369	369.06	5.87	0	-87	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	217	-2.54	0.56	12	0.02	-145.00	654.00	679	20240826	-45.66	327	20240315	12.84	679	-45.66	20240826	327	12.84	20240315	720	-48.75	20231017	340	8.53	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
120	20241011	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	3	2	0.81	3110673	8430	14.41	369	372	369	479	259	369	369.00	5.87	0	-65	377	372	368	363	359	371	362	59	110	100	220	1	1	58862249	219	-2.57	0.57	12	0.01	-145.00	654.00	679	20240826	-45.21	327	20240315	13.76	679	-45.21	20240826	327	13.76	20240315	720	-48.33	20231017	340	9.41	20240823	0.00	N	049470	100	58 억		3456744	N	N	0	N	00	N
121	20241010	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	5	2	1.37	21349749	58482	6.16	373	373	364	473	255	364	365.07	5.88	0	-2330	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	217	-2.54	0.56	12	0.10	-145.00	654.00	679	20240826	-45.66	327	20240315	12.84	679	-45.66	20240826	327	12.84	20240315	720	-48.75	20231017	340	8.53	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
122	20241010	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	1	2	0.27	20635479	56542	5.96	373	373	364	473	255	364	364.96	5.88	0	-2074	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	215	-2.52	0.56	12	0.10	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
123	20241010	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	1	2	0.27	18619968	51019	5.38	373	373	364	473	255	364	364.96	5.88	0	-2074	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	215	-2.52	0.56	12	0.09	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
124	20241010	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	1	2	0.27	17464203	47858	5.04	373	373	364	473	255	364	364.92	5.88	0	-2074	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	215	-2.52	0.56	12	0.08	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
125	20241010	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	0	3	0.00	11282940	30880	3.25	373	373	364	473	255	364	365.38	5.88	0	-1645	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	214	-2.51	0.56	12	0.05	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
126	20241010	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	2	2	0.55	11255640	30805	3.25	373	373	364	473	255	364	365.38	5.88	0	-1645	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	215	-2.52	0.56	12	0.05	-145.00	654.00	679	20240826	-46.10	327	20240315	11.93	679	-46.10	20240826	327	11.93	20240315	720	-49.17	20231017	340	7.65	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
127	20241010	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	1	2	0.27	6527020	17823	1.88	373	373	364	473	255	364	366.21	5.88	0	-1645	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	215	-2.52	0.56	12	0.03	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
128	20241010	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	5	2	1.37	1118767	3034	0.32	373	373	364	473	255	364	368.74	5.88	0	-1030	426	395	379	348	332	387	340	59	109	100	210	1	1	58862249	217	-2.54	0.56	12	0.01	-145.00	654.00	679	20240826	-45.66	327	20240315	12.84	679	-45.66	20240826	327	12.84	20240315	720	-48.75	20231017	340	8.53	20240823	0.00	N	049470	100	58 억		3459074	N	N	0	N	00	N
129	20241008	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	-6	5	-1.62	360519712	947637	2281.10	373	410	363	481	259	370	380.46	5.87	0	4820	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	214	-2.51	0.56	12	1.61	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
130	20241008	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	-6	5	-1.62	353877672	929405	2237.21	373	410	363	481	259	370	380.76	5.87	0	15631	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	214	-2.51	0.56	12	1.58	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
131	20241008	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	-2	5	-0.54	339336208	889516	2141.19	373	410	363	481	259	370	381.48	5.87	0	14224	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	217	-2.54	0.56	12	1.51	-145.00	654.00	679	20240826	-45.80	327	20240315	12.54	679	-45.80	20240826	327	12.54	20240315	720	-48.89	20231017	340	8.24	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
132	20241008	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	-3	5	-0.81	332949135	872089	2099.24	373	410	363	481	259	370	381.78	5.87	0	14674	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	216	-2.53	0.56	12	1.48	-145.00	654.00	679	20240826	-45.95	327	20240315	12.23	679	-45.95	20240826	327	12.23	20240315	720	-49.03	20231017	340	7.94	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
133	20241008	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	-5	5	-1.35	295770297	772124	1858.61	373	410	363	481	259	370	383.06	5.87	0	-2241	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	215	-2.52	0.56	12	1.31	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
134	20241008	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	0	3	0.00	279150080	726636	1749.12	373	410	365	481	259	370	384.17	5.87	0	-2758	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	218	-2.55	0.57	12	1.23	-145.00	654.00	679	20240826	-45.51	327	20240315	13.15	679	-45.51	20240826	327	13.15	20240315	720	-48.61	20231017	340	8.82	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
135	20241008	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	3	2	0.81	226148362	582606	1402.42	373	410	368	481	259	370	388.17	5.87	0	-668	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	220	-2.57	0.57	12	0.99	-145.00	654.00	679	20240826	-45.07	327	20240315	14.07	679	-45.07	20240826	327	14.07	20240315	720	-48.19	20231017	340	9.71	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
136	20241008	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	2	2	0.54	1855538	4978	11.98	373	373	372	481	259	370	372.75	5.87	0	-478	376	372	370	366	364	375	369	59	111	100	220	1	1	58862249	219	-2.57	0.57	12	0.01	-145.00	654.00	679	20240826	-45.21	327	20240315	13.76	679	-45.21	20240826	327	13.76	20240315	720	-48.33	20231017	340	9.41	20240823	0.00	N	049470	100	58 억		3454254	N	N	0	N	00	N
137	20241007	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	2	2	0.54	15367557	41543	41.06	368	374	368	478	258	368	369.92	5.87	0	-1560	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	218	-2.55	0.57	12	0.07	-145.00	654.00	679	20240826	-45.51	327	20240315	13.15	679	-45.51	20240826	327	13.15	20240315	720	-48.61	20231017	340	8.82	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
138	20241007	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	2	2	0.54	14523587	39262	38.81	368	374	368	478	258	368	369.91	5.87	0	-1560	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	218	-2.55	0.57	12	0.07	-145.00	654.00	679	20240826	-45.51	327	20240315	13.15	679	-45.51	20240826	327	13.15	20240315	720	-48.61	20231017	340	8.82	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
139	20241007	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	1	2	0.27	12299993	33249	32.87	368	374	368	478	258	368	369.94	5.87	0	-1560	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	217	-2.54	0.56	12	0.06	-145.00	654.00	679	20240826	-45.66	327	20240315	12.84	679	-45.66	20240826	327	12.84	20240315	720	-48.75	20231017	340	8.53	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
140	20241007	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	2	2	0.54	11958491	32322	31.95	368	374	368	478	258	368	369.98	5.87	0	-1560	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	218	-2.55	0.57	12	0.05	-145.00	654.00	679	20240826	-45.51	327	20240315	13.15	679	-45.51	20240826	327	13.15	20240315	720	-48.61	20231017	340	8.82	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
141	20241007	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	4	2	1.09	9458106	25609	25.31	368	373	368	478	258	368	369.33	5.87	0	-1475	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	219	-2.57	0.57	12	0.04	-145.00	654.00	679	20240826	-45.21	327	20240315	13.76	679	-45.21	20240826	327	13.76	20240315	720	-48.33	20231017	340	9.41	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
142	20241007	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	371	3	2	0.82	8593432	23279	23.01	368	373	368	478	258	368	369.15	5.87	0	-1475	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	218	-2.56	0.57	12	0.04	-145.00	654.00	679	20240826	-45.36	327	20240315	13.46	679	-45.36	20240826	327	13.46	20240315	720	-48.47	20231017	340	9.12	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
143	20241007	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	2	2	0.54	6728502	18252	18.04	368	373	368	478	258	368	368.64	5.87	0	-1372	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	218	-2.55	0.57	12	0.03	-145.00	654.00	679	20240826	-45.51	327	20240315	13.15	679	-45.51	20240826	327	13.15	20240315	720	-48.61	20231017	340	8.82	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
144	20241007	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	1	2	0.27	2567559	6977	6.90	368	369	368	478	258	368	368.00	5.87	0	-996	389	378	369	358	349	384	364	59	110	100	220	1	1	58862249	217	-2.54	0.56	12	0.01	-145.00	654.00	679	20240826	-45.66	327	20240315	12.84	679	-45.66	20240826	327	12.84	20240315	720	-48.75	20231017	340	8.53	20240823	0.00	N	049470	100	58 억		3455814	N	N	0	N	00	N
145	20241004	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	8	2	2.22	37046891	100789	64.40	360	380	360	468	252	360	367.57	5.86	0	7274	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	217	-2.54	0.56	12	0.17	-145.00	654.00	679	20240826	-45.80	327	20240315	12.54	679	-45.80	20240826	327	12.54	20240315	720	-48.89	20231017	340	8.24	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
146	20241004	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	4	2	1.11	36353813	98892	63.19	360	380	360	468	252	360	367.61	5.86	0	7042	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	214	-2.51	0.56	12	0.17	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
147	20241004	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	3	2	0.83	33648362	91454	58.44	360	380	360	468	252	360	367.93	5.86	0	4619	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	214	-2.50	0.56	12	0.16	-145.00	654.00	679	20240826	-46.54	327	20240315	11.01	679	-46.54	20240826	327	11.01	20240315	720	-49.58	20231017	340	6.76	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
148	20241004	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	2	2	0.56	22541422	60645	38.75	360	380	360	468	252	360	371.69	5.86	0	3757	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	213	-2.50	0.55	12	0.10	-145.00	654.00	679	20240826	-46.69	327	20240315	10.70	679	-46.69	20240826	327	10.70	20240315	720	-49.72	20231017	340	6.47	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
149	20241004	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	4	2	1.11	21672525	58253	37.22	360	380	360	468	252	360	372.04	5.86	0	3652	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	214	-2.51	0.56	12	0.10	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
150	20241004	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	6	2	1.67	21011174	56447	36.07	360	380	360	468	252	360	372.23	5.86	0	3441	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	215	-2.52	0.56	12	0.10	-145.00	654.00	679	20240826	-46.10	327	20240315	11.93	679	-46.10	20240826	327	11.93	20240315	720	-49.17	20231017	340	7.65	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
151	20241004	100445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	10	2	2.78	17934125	48038	30.70	360	380	360	468	252	360	373.33	5.86	0	-303	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	218	-2.55	0.57	12	0.08	-145.00	654.00	679	20240826	-45.51	327	20240315	13.15	679	-45.51	20240826	327	13.15	20240315	720	-48.61	20231017	340	8.82	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
152	20241004	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	4	2	1.11	1566765	4349	2.78	360	365	360	468	252	360	360.26	5.86	0	-606	384	372	361	349	338	366	343	59	108	100	210	1	1	58862249	214	-2.51	0.56	12	0.01	-145.00	654.00	679	20240826	-46.39	327	20240315	11.31	679	-46.39	20240826	327	11.31	20240315	720	-49.44	20231017	340	7.06	20240823	0.00	N	049470	100	58 억		3448540	N	N	0	N	00	N
153	20241002	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-11	5	-2.96	56998460	156495	93.96	371	373	350	482	260	371	364.22	5.89	0	-16939	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	212	-2.48	0.55	12	0.27	-145.00	654.00	679	20240826	-46.98	327	20240315	10.09	679	-46.98	20240826	327	10.09	20240315	720	-50.00	20231017	340	5.88	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
154	20241002	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-12	5	-3.23	48339375	132238	79.40	371	373	350	482	260	371	365.55	5.89	0	-12982	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	211	-2.48	0.55	12	0.22	-145.00	654.00	679	20240826	-47.13	327	20240315	9.79	679	-47.13	20240826	327	9.79	20240315	720	-50.14	20231017	340	5.59	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
155	20241002	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	-6	5	-1.62	36032646	98207	58.97	371	373	350	482	260	371	366.91	5.89	0	-16311	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	215	-2.52	0.56	12	0.17	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
156	20241002	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-9	5	-2.43	31846638	86835	52.14	371	373	350	482	260	371	366.75	5.89	0	-15030	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	213	-2.50	0.55	12	0.15	-145.00	654.00	679	20240826	-46.69	327	20240315	10.70	679	-46.69	20240826	327	10.70	20240315	720	-49.72	20231017	340	6.47	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
157	20241002	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	-6	5	-1.62	30473687	83052	49.87	371	373	350	482	260	371	366.92	5.89	0	-14149	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	215	-2.52	0.56	12	0.14	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
158	20241002	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	-6	5	-1.62	28895743	78724	47.27	371	373	350	482	260	371	367.05	5.89	0	-13412	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	215	-2.52	0.56	12	0.13	-145.00	654.00	679	20240826	-46.24	327	20240315	11.62	679	-46.24	20240826	327	11.62	20240315	720	-49.31	20231017	340	7.35	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
159	20241002	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-9	5	-2.43	28259695	76967	46.21	371	373	350	482	260	371	367.17	5.89	0	-12259	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	213	-2.50	0.55	12	0.13	-145.00	654.00	679	20240826	-46.69	327	20240315	10.70	679	-46.69	20240826	327	10.70	20240315	720	-49.72	20231017	340	6.47	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N
160	20241002	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	371	0	3	0.00	5945124	16024	9.62	371	373	371	482	260	371	371.01	5.89	0	-3033	383	376	368	361	353	380	365	59	111	100	220	1	1	58862249	218	-2.56	0.57	12	0.03	-145.00	654.00	679	20240826	-45.36	327	20240315	13.46	679	-45.36	20240826	327	13.46	20240315	720	-48.47	20231017	340	9.12	20240823	0.00	N	049470	100	58 억		3464669	N	N	0	N	00	N