KissMeData/184230/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	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	0	3	0.00	125242168	250375	44.54	504	505	495	655	353	504	500.21	0.37	0	16170	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	315	-33.60	0.58	12	0.40	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
3	20241031	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-3	5	-0.60	123282947	246474	43.84	504	505	495	655	353	504	500.19	0.37	0	16095	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	314	-33.40	0.58	12	0.39	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
4	20241031	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	-2	5	-0.40	116895665	233744	41.58	504	505	495	655	353	504	500.10	0.37	0	15465	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	314	-33.47	0.58	12	0.37	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
5	20241031	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-1	5	-0.20	115250221	230471	41.00	504	505	495	655	353	504	500.06	0.37	0	16010	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	315	-33.53	0.58	12	0.37	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
6	20241031	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	1	2	0.20	97831103	195694	34.81	504	505	495	655	353	504	499.92	0.37	0	2396	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	316	-33.67	0.58	12	0.31	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
7	20241031	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-4	5	-0.79	80595765	161421	28.71	504	504	495	655	353	504	499.29	0.37	0	-2904	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	313	-33.33	0.58	12	0.26	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
8	20241031	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-4	5	-0.79	75067255	150330	26.74	504	504	495	655	353	504	499.35	0.37	0	-4028	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	313	-33.33	0.58	12	0.24	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
9	20241031	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-3	5	-0.60	48935102	97875	17.41	504	504	497	655	353	504	499.98	0.37	0	-3375	522	513	505	496	488	517	500	63	151	100	350	1	1	62599161	314	-33.40	0.58	12	0.16	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		233135	N	N	0	N	00	N
10	20241030	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	-14	5	-2.70	279121878	555213	6.24	503	514	497	673	363	518	502.72	0.33	0	23283	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	315	-33.60	0.58	12	0.89	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
11	20241030	151038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-18	5	-3.47	273899818	544809	6.12	503	514	497	673	363	518	502.74	0.33	0	23196	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	313	-33.33	0.58	12	0.87	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
12	20241030	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-18	5	-3.47	237449267	471966	5.30	503	514	497	673	363	518	503.11	0.33	0	13105	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	313	-33.33	0.58	12	0.75	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
13	20241030	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-15	5	-2.90	217351546	431827	4.85	503	514	497	673	363	518	503.33	0.33	0	34324	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	315	-33.53	0.58	12	0.69	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
14	20241030	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	-14	5	-2.70	182072442	361687	4.06	503	514	497	673	363	518	503.40	0.33	0	35314	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	315	-33.60	0.58	12	0.58	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
15	20241030	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	-12	5	-2.32	169400820	336576	3.78	503	514	497	673	363	518	503.31	0.33	0	35414	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	317	-33.73	0.58	12	0.54	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
16	20241030	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-15	5	-2.90	150618355	299512	3.37	503	514	497	673	363	518	502.88	0.33	0	26797	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	315	-33.53	0.58	12	0.48	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
17	20241030	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-17	5	-3.28	78311114	155555	1.75	503	514	500	673	363	518	503.43	0.33	0	15001	658	588	548	478	438	623	513	63	155	100	360	1	1	62599161	314	-33.40	0.58	12	0.25	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		209290	N	N	0	N	00	N
18	20241029	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	10	2	1.97	5037818881	8834836	50493.43	508	618	508	660	356	508	570.23	0.38	0	-30898	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	324	-34.53	0.60	12	14.11	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
19	20241029	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	9	2	1.77	4991381968	8744943	49979.67	508	618	508	660	356	508	570.77	0.38	0	-28756	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	324	-34.47	0.59	12	13.97	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
20	20241029	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	19	2	3.74	4848465109	8471185	48415.07	508	618	508	660	356	508	572.35	0.38	0	-39417	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	330	-35.13	0.61	12	13.53	-15.00	869.00	886	20240313	-40.52	424	20240806	24.29	886	-40.52	20240313	424	24.29	20240806	886	-40.52	20240313	424	24.29	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
21	20241029	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	14	2	2.76	4325659986	7499089	42859.29	508	618	508	660	356	508	576.82	0.38	0	-32979	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	327	-34.80	0.60	12	11.98	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
22	20241029	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	23	2	4.53	4191866918	7243297	41397.37	508	618	508	660	356	508	578.72	0.38	0	-41136	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	332	-35.40	0.61	12	11.57	-15.00	869.00	886	20240313	-40.07	424	20240806	25.24	886	-40.07	20240313	424	25.24	20240806	886	-40.07	20240313	424	25.24	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
23	20241029	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	34	2	6.69	3998339658	6882224	39333.74	508	618	508	660	356	508	580.97	0.38	0	-39263	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	339	-36.13	0.62	12	10.99	-15.00	869.00	886	20240313	-38.83	424	20240806	27.83	886	-38.83	20240313	424	27.83	20240806	886	-38.83	20240313	424	27.83	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
24	20241029	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	45	2	8.86	3379790256	5767838	32964.73	508	618	508	660	356	508	585.97	0.38	0	-24836	515	511	505	501	495	513	503	63	152	100	350	1	1	62599161	346	-36.87	0.64	12	9.21	-15.00	869.00	886	20240313	-37.58	424	20240806	30.42	886	-37.58	20240313	424	30.42	20240806	886	-37.58	20240313	424	30.42	20240806	0.25	N	184230	100	62 억		240827	N	N	0	N	00	N
25	20241028	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	10	2	2.01	8788573	17497	66.77	505	509	499	647	349	498	502.22	0.39	0	-1853	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	318	-33.87	0.58	12	0.03	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
26	20241028	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	10	2	2.01	8511205	16951	64.69	505	509	499	647	349	498	502.11	0.39	0	-1885	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	318	-33.87	0.58	12	0.03	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
27	20241028	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	4	2	0.80	8414170	16758	63.95	505	509	499	647	349	498	502.10	0.39	0	-1958	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	314	-33.47	0.58	12	0.03	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
28	20241028	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	11	2	2.21	7219969	14382	54.88	505	509	499	647	349	498	502.01	0.39	0	-1958	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	319	-33.93	0.59	12	0.02	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
29	20241028	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	7	2	1.41	6015692	12010	45.83	505	505	499	647	349	498	500.89	0.39	0	-86	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	316	-33.67	0.58	12	0.02	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
30	20241028	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	3	2	0.60	2983543	5944	22.68	505	505	500	647	349	498	501.94	0.39	0	-63	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	314	-33.40	0.58	12	0.01	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
31	20241028	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	7	2	1.41	2404326	4788	18.27	505	505	500	647	349	498	502.16	0.39	0	-95	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	316	-33.67	0.58	12	0.01	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
32	20241028	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	7	2	1.41	138370	274	1.05	505	505	505	647	349	498	505.00	0.39	0	0	514	506	502	494	490	504	492	63	149	100	340	1	1	62599161	316	-33.67	0.58	12	0.00	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		242769	N	N	0	N	00	N
33	20241025	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-1	5	-0.20	13140137	26194	107.70	499	510	498	648	350	499	501.65	0.39	0	-1788	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	312	-33.20	0.57	12	0.04	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
34	20241025	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	3	2	0.60	11873242	23654	97.25	499	510	499	648	350	499	501.95	0.39	0	-1878	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	314	-33.47	0.58	12	0.04	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
35	20241025	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	2	2	0.40	11754728	23417	96.28	499	510	499	648	350	499	501.97	0.39	0	-1878	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	314	-33.40	0.58	12	0.04	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
36	20241025	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	0	3	0.00	11068312	22045	90.64	499	510	499	648	350	499	502.08	0.39	0	-1878	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	312	-33.27	0.57	12	0.04	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
37	20241025	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	4	2	0.80	11057823	22024	90.55	499	510	499	648	350	499	502.08	0.39	0	-1878	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	315	-33.53	0.58	12	0.04	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
38	20241025	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	1	2	0.20	10494078	20901	85.93	499	510	499	648	350	499	502.08	0.39	0	-1878	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	313	-33.33	0.58	12	0.03	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
39	20241025	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	4	2	0.80	5160328	10267	42.21	499	510	499	648	350	499	502.61	0.39	0	2634	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	315	-33.53	0.58	12	0.02	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
40	20241025	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	5	2	1.00	1000276	1989	8.18	499	510	499	648	350	499	502.90	0.39	0	1256	512	505	502	495	492	504	494	63	149	100	340	1	1	62599161	315	-33.60	0.58	12	0.00	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억		244647	N	N	0	N	00	N
41	20241024	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	-10	5	-1.96	12200939	24322	137.90	509	509	499	661	357	509	501.64	0.39	0	647	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	312	-33.27	0.57	12	0.04	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
42	20241024	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-9	5	-1.77	10947938	21811	123.66	509	509	499	661	357	509	501.95	0.39	0	562	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	313	-33.33	0.58	12	0.03	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
43	20241024	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	-10	5	-1.96	10416105	20749	117.64	509	509	499	661	357	509	502.01	0.39	0	574	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	312	-33.27	0.57	12	0.03	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
44	20241024	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-6	5	-1.18	8181856	16279	92.30	509	509	500	661	357	509	502.60	0.39	0	562	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	315	-33.53	0.58	12	0.03	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
45	20241024	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-6	5	-1.18	7184739	14287	81.00	509	509	500	661	357	509	502.89	0.39	0	570	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	315	-33.53	0.58	12	0.02	-15.00	869.00	886	20240313	-43.23	424	20240806	18.63	886	-43.23	20240313	424	18.63	20240806	886	-43.23	20240313	424	18.63	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
46	20241024	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-2	5	-0.39	7127695	14174	80.36	509	509	500	661	357	509	502.87	0.39	0	581	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	317	-33.80	0.58	12	0.02	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
47	20241024	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	-4	5	-0.79	2506399	4964	28.14	509	509	504	661	357	509	504.92	0.39	0	1	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	316	-33.67	0.58	12	0.01	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
48	20241024	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	-4	5	-0.79	2092726	4144	23.49	509	509	505	661	357	509	505.00	0.39	0	1	527	517	509	499	491	523	505	63	152	100	350	1	1	62599161	316	-33.67	0.58	12	0.01	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		244090	N	N	0	N	00	N
49	20241023	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	4	2	0.79	8910193	17638	42.05	505	519	501	656	354	505	505.17	0.39	0	-1706	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	319	-33.93	0.59	12	0.03	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
50	20241023	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	0	3	0.00	6026083	11968	28.53	505	519	501	656	354	505	503.52	0.39	0	-1790	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	316	-33.67	0.58	12	0.02	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
51	20241023	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	0	3	0.00	4925038	9781	23.32	505	519	501	656	354	505	503.53	0.39	0	-1790	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	316	-33.67	0.58	12	0.02	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
52	20241023	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	0	3	0.00	3246295	6439	15.35	505	519	501	656	354	505	504.16	0.39	0	-1790	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	316	-33.67	0.58	12	0.01	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
53	20241023	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	1	2	0.20	2876305	5708	13.61	505	519	501	656	354	505	503.91	0.39	0	-1790	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	317	-33.73	0.58	12	0.01	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
54	20241023	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	4	2	0.79	2363245	4698	11.20	505	519	501	656	354	505	503.03	0.39	0	-1603	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	319	-33.93	0.59	12	0.01	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
55	20241023	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	7	2	1.39	1243826	2476	5.90	505	519	501	656	354	505	502.35	0.39	0	-2171	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	321	-34.13	0.59	12	0.00	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
56	20241023	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	9	2	1.78	18344	36	0.09	505	519	502	656	354	505	509.56	0.39	0	-17	537	521	508	492	479	514	485	63	151	100	350	1	1	62599161	322	-34.27	0.59	12	0.00	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.25	N	184230	100	62 억		245884	N	N	0	N	00	N
57	20241022	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	-7	5	-1.37	21058911	41940	55.71	512	524	495	665	359	512	502.12	0.40	0	-1329	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	316	-33.67	0.58	12	0.07	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
58	20241022	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-11	5	-2.15	19380925	38601	51.27	512	524	495	665	359	512	502.08	0.40	0	-775	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	314	-33.40	0.58	12	0.06	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
59	20241022	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-3	5	-0.59	17888623	35635	47.33	512	524	495	665	359	512	502.00	0.40	0	-775	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	319	-33.93	0.59	12	0.06	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
60	20241022	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-2	5	-0.39	17832170	35523	47.19	512	524	495	665	359	512	501.99	0.40	0	-775	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	319	-34.00	0.59	12	0.06	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
61	20241022	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-5	5	-0.98	16784170	33465	44.45	512	524	495	665	359	512	501.54	0.40	0	-775	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	317	-33.80	0.58	12	0.05	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
62	20241022	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	-13	5	-2.54	10728860	21429	28.46	512	524	495	665	359	512	500.67	0.40	0	-775	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	312	-33.27	0.57	12	0.03	-15.00	869.00	886	20240313	-43.68	424	20240806	17.69	886	-43.68	20240313	424	17.69	20240806	886	-43.68	20240313	424	17.69	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
63	20241022	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-14	5	-2.73	10410934	20792	27.62	512	524	495	665	359	512	500.72	0.40	0	-775	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	312	-33.20	0.57	12	0.03	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
64	20241022	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	12	2	2.34	47628	93	0.12	512	524	512	665	359	512	512.13	0.40	0	0	538	524	511	497	484	532	505	63	153	100	350	1	1	62599161	328	-34.93	0.60	12	0.00	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.25	N	184230	100	62 억		247302	N	N	0	N	00	N
65	20241021	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	14	2	2.81	38041361	75087	45.06	499	525	498	647	349	498	506.63	0.39	0	1827	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	321	-34.13	0.59	12	0.12	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
66	20241021	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	9	2	1.81	31148663	61567	36.95	499	525	498	647	349	498	505.93	0.39	0	4138	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	317	-33.80	0.58	12	0.10	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
67	20241021	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	6	2	1.20	26552161	52467	31.49	499	525	498	647	349	498	506.07	0.39	0	4138	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	315	-33.60	0.58	12	0.08	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
68	20241021	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	4	2	0.80	22811904	44983	26.99	499	525	498	647	349	498	507.12	0.39	0	4663	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	314	-33.47	0.58	12	0.07	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
69	20241021	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	4	2	0.80	22781864	44923	26.96	499	525	498	647	349	498	507.13	0.39	0	4663	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	314	-33.47	0.58	12	0.07	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
70	20241021	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	502	4	2	0.80	21291124	41953	25.18	499	525	498	647	349	498	507.50	0.39	0	4615	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	314	-33.47	0.58	12	0.07	-15.00	869.00	886	20240313	-43.34	424	20240806	18.40	886	-43.34	20240313	424	18.40	20240806	886	-43.34	20240313	424	18.40	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
71	20241021	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	505	7	2	1.41	15475911	30365	18.22	499	525	498	647	349	498	509.66	0.39	0	57	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	316	-33.67	0.58	12	0.05	-15.00	869.00	886	20240313	-43.00	424	20240806	19.10	886	-43.00	20240313	424	19.10	20240806	886	-43.00	20240313	424	19.10	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
72	20241021	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	6	2	1.20	1097326	2203	1.32	499	504	498	647	349	498	498.11	0.39	0	-1887	520	509	503	492	486	506	489	63	149	100	340	1	1	62599161	315	-33.60	0.58	12	0.00	-15.00	869.00	886	20240313	-43.12	424	20240806	18.87	886	-43.12	20240313	424	18.87	20240806	886	-43.12	20240313	424	18.87	20240806	0.25	N	184230	100	62 억		245563	N	N	0	N	00	N
73	20241018	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	498	-16	5	-3.11	83592509	166418	790.21	514	514	497	668	360	514	502.30	0.38	0	5867	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	312	-33.20	0.57	12	0.27	-15.00	869.00	886	20240313	-43.79	424	20240806	17.45	886	-43.79	20240313	424	17.45	20240806	886	-43.79	20240313	424	17.45	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
74	20241018	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-13	5	-2.53	80071387	159354	756.67	514	514	497	668	360	514	502.47	0.38	0	10813	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	314	-33.40	0.58	12	0.25	-15.00	869.00	886	20240313	-43.45	424	20240806	18.16	886	-43.45	20240313	424	18.16	20240806	886	-43.45	20240313	424	18.16	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
75	20241018	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-14	5	-2.72	74674112	148556	705.39	514	514	497	668	360	514	502.67	0.38	0	10916	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	313	-33.33	0.58	12	0.24	-15.00	869.00	886	20240313	-43.57	424	20240806	17.92	886	-43.57	20240313	424	17.92	20240806	886	-43.57	20240313	424	17.92	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
76	20241018	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	-8	5	-1.56	58199951	115547	548.66	514	514	500	668	360	514	503.69	0.38	0	6218	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	317	-33.73	0.58	12	0.18	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
77	20241018	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	-6	5	-1.17	34073163	67511	320.57	514	514	502	668	360	514	504.71	0.38	0	17410	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	318	-33.87	0.58	12	0.11	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
78	20241018	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	508	-6	5	-1.17	26567554	52727	250.37	514	514	502	668	360	514	503.87	0.38	0	17734	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	318	-33.87	0.58	12	0.08	-15.00	869.00	886	20240313	-42.66	424	20240806	19.81	886	-42.66	20240313	424	19.81	20240806	886	-42.66	20240313	424	19.81	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
79	20241018	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-7	5	-1.36	25278944	50184	238.29	514	514	502	668	360	514	503.73	0.38	0	17632	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	317	-33.80	0.58	12	0.08	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
80	20241018	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-1	5	-0.19	944921	1852	8.79	514	514	510	668	360	514	510.22	0.38	0	1727	528	521	516	509	504	520	508	63	154	100	350	1	1	62599161	321	-34.20	0.59	12	0.00	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.25	N	184230	100	62 억		239541	N	N	0	N	00	N
81	20241017	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	0	3	0.00	10785659	21025	54.12	514	523	511	668	360	514	512.99	0.38	0	-712	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	322	-34.27	0.59	12	0.03	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
82	20241017	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-1	5	-0.19	10118815	19725	50.77	514	523	511	668	360	514	512.99	0.38	0	-799	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	321	-34.20	0.59	12	0.03	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
83	20241017	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	0	3	0.00	9688401	18886	48.61	514	523	511	668	360	514	512.99	0.38	0	-732	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	322	-34.27	0.59	12	0.03	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
84	20241017	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	0	3	0.00	8462392	16500	42.47	514	523	511	668	360	514	512.87	0.38	0	-687	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	322	-34.27	0.59	12	0.03	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
85	20241017	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	0	3	0.00	4204857	8183	21.06	514	523	511	668	360	514	513.85	0.38	0	-687	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	322	-34.27	0.59	12	0.01	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
86	20241017	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	0	3	0.00	3961378	7708	19.84	514	523	511	668	360	514	513.93	0.38	0	-687	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	322	-34.27	0.59	12	0.01	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
87	20241017	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	0	3	0.00	2657895	5166	13.30	514	523	511	668	360	514	514.50	0.38	0	-587	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	322	-34.27	0.59	12	0.01	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
88	20241017	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	9	2	1.75	165541	322	0.83	514	523	514	668	360	514	514.10	0.38	0	208	532	523	516	507	500	519	503	63	154	100	350	1	1	62599161	327	-34.87	0.60	12	0.00	-15.00	869.00	886	20240313	-40.97	424	20240806	23.35	886	-40.97	20240313	424	23.35	20240806	886	-40.97	20240313	424	23.35	20240806	0.24	N	184230	100	62 억		240341	N	N	0	N	00	N
89	20241016	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	-3	5	-0.58	20045334	38850	60.50	517	525	509	672	362	517	515.97	0.39	0	-3680	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	322	-34.27	0.59	12	0.06	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
90	20241016	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	1	2	0.19	17402937	33718	52.51	517	525	509	672	362	517	516.13	0.39	0	-3913	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.05	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
91	20241016	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	-3	5	-0.58	14892229	28845	44.92	517	525	509	672	362	517	516.28	0.39	0	-4049	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	322	-34.27	0.59	12	0.05	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
92	20241016	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	0	3	0.00	12657151	24513	38.17	517	525	509	672	362	517	516.34	0.39	0	-3904	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	324	-34.47	0.59	12	0.04	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
93	20241016	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	0	3	0.00	12431224	24076	37.49	517	525	509	672	362	517	516.33	0.39	0	-3904	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	324	-34.47	0.59	12	0.04	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
94	20241016	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-4	5	-0.77	10214439	19755	30.76	517	525	509	672	362	517	517.06	0.39	0	-3904	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	321	-34.20	0.59	12	0.03	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
95	20241016	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-2	5	-0.39	7903971	15245	23.74	517	525	509	672	362	517	518.46	0.39	0	-4330	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	322	-34.33	0.59	12	0.02	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
96	20241016	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	7	2	1.35	2735652	5265	8.20	517	525	517	672	362	517	519.59	0.39	0	-2013	532	524	518	510	504	528	514	63	155	100	360	1	1	62599161	328	-34.93	0.60	12	0.01	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.24	N	184230	100	62 억		243964	N	N	0	N	00	N
97	20241015	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	2	2	0.39	33020987	63815	93.08	515	526	512	669	361	515	517.48	0.37	0	10336	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	324	-34.47	0.59	12	0.10	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
98	20241015	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	1	2	0.19	25135110	48491	70.73	515	526	515	669	361	515	518.35	0.37	0	5251	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	323	-34.40	0.59	12	0.08	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
99	20241015	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	0	3	0.00	19196431	36974	53.93	515	526	515	669	361	515	519.19	0.37	0	5270	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	322	-34.33	0.59	12	0.06	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
100	20241015	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	2	2	0.39	17180519	33063	48.23	515	526	515	669	361	515	519.63	0.37	0	5270	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	324	-34.47	0.59	12	0.05	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
101	20241015	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	2	2	0.39	15759803	30315	44.22	515	526	515	669	361	515	519.87	0.37	0	5270	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	324	-34.47	0.59	12	0.05	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
102	20241015	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	2	2	0.39	15213456	29257	42.68	515	526	515	669	361	515	519.99	0.37	0	5270	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	324	-34.47	0.59	12	0.05	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
103	20241015	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	4	2	0.78	10598122	20347	29.68	515	526	515	669	361	515	520.87	0.37	0	5459	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	325	-34.60	0.60	12	0.03	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
104	20241015	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	3	2	0.58	1328194	2578	3.76	515	518	515	669	361	515	515.20	0.37	0	2071	531	522	518	509	505	521	508	63	154	100	360	1	1	62599161	324	-34.53	0.60	12	0.00	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.24	N	184230	100	62 억		233715	N	N	0	N	00	N
105	20241014	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-2	5	-0.39	35673546	68556	210.46	516	527	514	672	362	517	520.36	0.37	0	-360	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	322	-34.33	0.59	12	0.11	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
106	20241014	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	2	2	0.39	31962765	61352	188.35	516	527	514	672	362	517	520.97	0.37	0	-447	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	325	-34.60	0.60	12	0.10	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
107	20241014	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	5	2	0.97	28964887	55584	170.64	516	527	514	672	362	517	521.10	0.37	0	-878	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	327	-34.80	0.60	12	0.09	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
108	20241014	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	25103269	48159	147.84	516	527	514	672	362	517	521.26	0.37	0	-863	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.08	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
109	20241014	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	1	2	0.19	24874871	47721	146.50	516	527	514	672	362	517	521.26	0.37	0	-863	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.08	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
110	20241014	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	5	2	0.97	20734214	39732	121.97	516	527	514	672	362	517	521.85	0.37	0	-2427	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	327	-34.80	0.60	12	0.06	-15.00	869.00	886	20240313	-41.08	424	20240806	23.11	886	-41.08	20240313	424	23.11	20240806	886	-41.08	20240313	424	23.11	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
111	20241014	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	520	3	2	0.58	18309177	35067	107.65	516	527	514	672	362	517	522.12	0.37	0	-2423	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	326	-34.67	0.60	12	0.06	-15.00	869.00	886	20240313	-41.31	424	20240806	22.64	886	-41.31	20240313	424	22.64	20240806	886	-41.31	20240313	424	22.64	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
112	20241014	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	7	2	1.35	11316084	21769	66.83	516	526	514	672	362	517	519.83	0.37	0	3235	521	518	515	512	509	517	511	63	155	100	360	1	1	62599161	328	-34.93	0.60	12	0.03	-15.00	869.00	886	20240313	-40.86	424	20240806	23.58	886	-40.86	20240313	424	23.58	20240806	886	-40.86	20240313	424	23.58	20240806	0.23	N	184230	100	62 억		234162	N	N	0	N	00	N
113	20241011	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	2	2	0.39	16765800	32573	43.29	518	518	512	669	361	515	514.52	0.38	0	-1958	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	324	-34.47	0.59	12	0.05	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
114	20241011	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-2	5	-0.39	14296588	27796	36.94	518	518	512	669	361	515	514.34	0.38	0	-1571	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	321	-34.20	0.59	12	0.04	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
115	20241011	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	2	2	0.39	8308956	16141	21.45	518	518	512	669	361	515	514.77	0.38	0	-1258	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	324	-34.47	0.59	12	0.03	-15.00	869.00	886	20240313	-41.65	424	20240806	21.93	886	-41.65	20240313	424	21.93	20240806	886	-41.65	20240313	424	21.93	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
116	20241011	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	0	3	0.00	7599840	14764	19.62	518	518	512	669	361	515	514.75	0.38	0	-1238	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	322	-34.33	0.59	12	0.02	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
117	20241011	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	0	3	0.00	6870600	13348	17.74	518	518	512	669	361	515	514.73	0.38	0	-1238	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	322	-34.33	0.59	12	0.02	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
118	20241011	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	0	3	0.00	6217702	12079	16.05	518	518	513	669	361	515	514.75	0.38	0	-1139	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	322	-34.33	0.59	12	0.02	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
119	20241011	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-2	5	-0.39	5354000	10398	13.82	518	518	513	669	361	515	514.91	0.38	0	-913	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	321	-34.20	0.59	12	0.02	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
120	20241011	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	-1	5	-0.19	356910	694	0.92	518	518	513	669	361	515	514.28	0.38	0	-7	522	518	514	510	506	516	508	63	154	100	360	1	1	62599161	322	-34.27	0.59	12	0.00	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.15	N	184230	100	62 억		236207	N	N	0	N	00	N
121	20241010	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-1	5	-0.19	38539990	75233	3.14	516	518	510	670	362	516	512.05	0.36	0	12465	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	322	-34.33	0.59	12	0.12	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
122	20241010	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	-4	5	-0.78	33606989	65637	2.74	516	518	510	670	362	516	512.01	0.36	0	12842	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	321	-34.13	0.59	12	0.10	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
123	20241010	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-3	5	-0.58	26957147	52611	2.19	516	518	510	670	362	516	512.39	0.36	0	6713	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	321	-34.20	0.59	12	0.08	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
124	20241010	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-3	5	-0.58	25755611	50266	2.10	516	518	510	670	362	516	512.39	0.36	0	6852	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	321	-34.20	0.59	12	0.08	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
125	20241010	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-1	5	-0.19	22614014	44136	1.84	516	518	510	670	362	516	512.37	0.36	0	5876	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	322	-34.33	0.59	12	0.07	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
126	20241010	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-6	5	-1.16	20891415	40766	1.70	516	518	510	670	362	516	512.47	0.36	0	6265	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	319	-34.00	0.59	12	0.07	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
127	20241010	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	510	-6	5	-1.16	18863721	36791	1.53	516	518	510	670	362	516	512.73	0.36	0	6537	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	319	-34.00	0.59	12	0.06	-15.00	869.00	886	20240313	-42.44	424	20240806	20.28	886	-42.44	20240313	424	20.28	20240806	886	-42.44	20240313	424	20.28	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
128	20241010	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-3	5	-0.58	4195224	8144	0.34	516	518	513	670	362	516	515.13	0.36	0	-105	638	577	543	482	448	560	465	63	154	100	360	1	1	62599161	321	-34.20	0.59	12	0.01	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		223829	N	N	0	N	00	N
129	20241008	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	516	-3	5	-0.58	1330525470	2389532	5431.62	519	604	509	674	364	519	556.81	0.54	0	-115298	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	323	-34.40	0.59	12	3.82	-15.00	869.00	886	20240313	-41.76	424	20240806	21.70	886	-41.76	20240313	424	21.70	20240806	886	-41.76	20240313	424	21.70	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
130	20241008	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	-8	5	-1.54	1321041517	2371082	5389.68	519	604	509	674	364	519	557.15	0.54	0	-114803	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	320	-34.07	0.59	12	3.79	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
131	20241008	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	-7	5	-1.35	1306815386	2343249	5326.41	519	604	509	674	364	519	557.69	0.54	0	-107833	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	321	-34.13	0.59	12	3.74	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
132	20241008	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-6	5	-1.16	1296630749	2323320	5281.11	519	604	509	674	364	519	558.09	0.54	0	-105447	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	321	-34.20	0.59	12	3.71	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
133	20241008	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	-8	5	-1.54	1264757252	2260972	5139.39	519	604	509	674	364	519	559.39	0.54	0	-110183	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	320	-34.07	0.59	12	3.61	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
134	20241008	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	16	2	3.08	1192122691	2121502	4822.36	519	604	509	674	364	519	561.92	0.54	0	-134395	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	335	-35.67	0.62	12	3.39	-15.00	869.00	886	20240313	-39.62	424	20240806	26.18	886	-39.62	20240313	424	26.18	20240806	886	-39.62	20240313	424	26.18	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
135	20241008	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	7	2	1.35	1007636738	1775922	4036.83	519	604	509	674	364	519	567.39	0.54	0	-114343	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	329	-35.07	0.61	12	2.84	-15.00	869.00	886	20240313	-40.63	424	20240806	24.06	886	-40.63	20240313	424	24.06	20240806	886	-40.63	20240313	424	24.06	20240806	0.15	N	184230	100	62 억		336574	Y	N	0	N	00	N
136	20241008	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-6	5	-1.16	2166279	4217	9.59	519	519	513	674	364	519	513.70	0.54	0	-3790	532	525	513	506	494	529	510	63	155	100	360	1	1	62599161	321	-34.20	0.59	12	0.01	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		336574	N	N	0	N	00	N
137	20241007	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	13	2	2.57	22302358	43993	98.51	511	520	501	657	355	506	506.95	0.53	0	4803	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	325	-34.60	0.60	12	0.07	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
138	20241007	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	0	3	0.00	20762639	40995	91.80	511	520	501	657	355	506	506.47	0.53	0	4703	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	317	-33.73	0.58	12	0.07	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
139	20241007	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	6	2	1.19	9809073	19292	43.20	511	520	504	657	355	506	508.45	0.53	0	-1794	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	321	-34.13	0.59	12	0.03	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
140	20241007	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	8	2	1.58	9365994	18429	41.27	511	520	504	657	355	506	508.22	0.53	0	-1810	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	322	-34.27	0.59	12	0.03	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
141	20241007	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	7	2	1.38	9361368	18420	41.25	511	520	504	657	355	506	508.22	0.53	0	-1810	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	321	-34.20	0.59	12	0.03	-15.00	869.00	886	20240313	-42.10	424	20240806	20.99	886	-42.10	20240313	424	20.99	20240806	886	-42.10	20240313	424	20.99	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
142	20241007	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	5	2	0.99	9325345	18350	41.09	511	520	504	657	355	506	508.19	0.53	0	-1795	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	320	-34.07	0.59	12	0.03	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
143	20241007	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	13	2	2.57	7209359	14247	31.90	511	520	504	657	355	506	506.03	0.53	0	2086	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	325	-34.60	0.60	12	0.02	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
144	20241007	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	0	3	0.00	107317	211	0.47	511	511	506	657	355	506	508.61	0.53	0	-20	526	515	510	499	494	513	497	63	151	100	350	1	1	62599161	317	-33.73	0.58	12	0.00	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.15	N	184230	100	62 억		328795	N	N	0	N	00	N
145	20241004	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	506	-12	5	-2.32	22584678	44357	74.67	518	521	505	673	363	518	509.16	0.53	0	-6030	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	317	-33.73	0.58	12	0.07	-15.00	869.00	886	20240313	-42.89	424	20240806	19.34	886	-42.89	20240313	424	19.34	20240806	886	-42.89	20240313	424	19.34	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
146	20241004	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-11	5	-2.12	22523958	44237	74.46	518	521	505	673	363	518	509.17	0.53	0	-6086	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	317	-33.80	0.58	12	0.07	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
147	20241004	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-11	5	-2.12	20675020	40581	68.31	518	521	505	673	363	518	509.48	0.53	0	-5334	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	317	-33.80	0.58	12	0.06	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
148	20241004	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-11	5	-2.12	17418402	34173	57.52	518	521	505	673	363	518	509.71	0.53	0	-2535	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	317	-33.80	0.58	12	0.05	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
149	20241004	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-11	5	-2.12	14317858	28059	47.23	518	521	505	673	363	518	510.28	0.53	0	-2555	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	317	-33.80	0.58	12	0.04	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
150	20241004	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-11	5	-2.12	11242719	22000	37.03	518	521	506	673	363	518	511.03	0.53	0	-2555	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	317	-33.80	0.58	12	0.04	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
151	20241004	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	-7	5	-1.35	8315214	16232	27.32	518	521	507	673	363	518	512.27	0.53	0	-1963	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	320	-34.07	0.59	12	0.03	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
152	20241004	090812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-3	5	-0.58	265528	516	0.87	518	521	507	673	363	518	514.59	0.53	0	-247	535	526	516	507	497	521	502	63	155	100	360	1	1	62599161	322	-34.33	0.59	12	0.00	-15.00	869.00	886	20240313	-41.87	424	20240806	21.46	886	-41.87	20240313	424	21.46	20240806	886	-41.87	20240313	424	21.46	20240806	0.15	N	184230	100	62 억		334522	N	N	0	N	00	N
153	20241002	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	8	2	1.57	30307570	59408	64.30	525	525	506	663	357	510	510.13	0.55	0	-11991	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	324	-34.53	0.60	12	0.09	-15.00	869.00	886	20240313	-41.53	424	20240806	22.17	886	-41.53	20240313	424	22.17	20240806	886	-41.53	20240313	424	22.17	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
154	20241002	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-1	5	-0.20	28178501	55272	59.82	525	525	506	663	357	510	509.82	0.55	0	-11159	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	319	-33.93	0.59	12	0.09	-15.00	869.00	886	20240313	-42.55	424	20240806	20.05	886	-42.55	20240313	424	20.05	20240806	886	-42.55	20240313	424	20.05	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
155	20241002	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	2	2	0.39	24483821	48017	51.97	525	525	506	663	357	510	509.90	0.55	0	-10972	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	321	-34.13	0.59	12	0.08	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
156	20241002	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	511	1	2	0.20	23753224	46584	50.42	525	525	506	663	357	510	509.90	0.55	0	-10488	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	320	-34.07	0.59	12	0.07	-15.00	869.00	886	20240313	-42.33	424	20240806	20.52	886	-42.33	20240313	424	20.52	20240806	886	-42.33	20240313	424	20.52	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
157	20241002	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	4	2	0.78	20798419	40793	44.15	525	525	506	663	357	510	509.85	0.55	0	-11213	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	322	-34.27	0.59	12	0.07	-15.00	869.00	886	20240313	-41.99	424	20240806	21.23	886	-41.99	20240313	424	21.23	20240806	886	-41.99	20240313	424	21.23	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
158	20241002	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	9	2	1.76	20397574	40009	43.30	525	525	506	663	357	510	509.82	0.55	0	-11287	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	325	-34.60	0.60	12	0.06	-15.00	869.00	886	20240313	-41.42	424	20240806	22.41	886	-41.42	20240313	424	22.41	20240806	886	-41.42	20240313	424	22.41	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
159	20241002	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-3	5	-0.59	8456945	16526	17.89	525	525	507	663	357	510	511.74	0.55	0	-5425	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	317	-33.80	0.58	12	0.03	-15.00	869.00	886	20240313	-42.78	424	20240806	19.58	886	-42.78	20240313	424	19.58	20240806	886	-42.78	20240313	424	19.58	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N
160	20241002	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	512	2	2	0.39	3123098	6032	6.53	525	525	510	663	357	510	517.75	0.55	0	-1138	547	528	519	500	491	524	496	63	153	100	350	1	1	62599161	321	-34.13	0.59	12	0.01	-15.00	869.00	886	20240313	-42.21	424	20240806	20.75	886	-42.21	20240313	424	20.75	20240806	886	-42.21	20240313	424	20.75	20240806	0.15	N	184230	100	62 억		346483	N	N	0	N	00	N