KissMeData/035290/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	160449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	3	2	0.67	32289691	71682	123.96	454	460	445	582	314	448	450.46	0.17	0	3147	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	215	-7.05	1.71	12	0.15	-64.00	263.00	915	20240321	-50.71	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
3	20241031	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	4	2	0.89	29096003	64614	111.73	454	460	445	582	314	448	450.30	0.17	0	3104	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	215	-7.06	1.72	12	0.14	-64.00	263.00	915	20240321	-50.60	387	20240909	16.80	915	-50.60	20240321	387	16.80	20240909	915	-50.60	20240321	387	16.80	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
4	20241031	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	7	2	1.56	19830470	44103	76.26	454	460	445	582	314	448	449.64	0.17	0	-6102	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	217	-7.11	1.73	12	0.09	-64.00	263.00	915	20240321	-50.27	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
5	20241031	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	459	11	2	2.46	16218821	36169	62.54	454	460	445	582	314	448	448.42	0.17	0	-5785	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	219	-7.17	1.75	12	0.08	-64.00	263.00	915	20240321	-49.84	387	20240909	18.60	915	-49.84	20240321	387	18.60	20240909	915	-49.84	20240321	387	18.60	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
6	20241031	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	2	2	0.45	14696857	32802	56.72	454	454	445	582	314	448	448.05	0.17	0	-5704	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	215	-7.03	1.71	12	0.07	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
7	20241031	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	2	2	0.45	12829503	28640	49.53	454	454	445	582	314	448	447.96	0.17	0	-6164	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	215	-7.03	1.71	12	0.06	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
8	20241031	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	0	3	0.00	8590255	19158	33.13	454	454	447	582	314	448	448.39	0.17	0	-8848	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	214	-7.00	1.70	12	0.04	-64.00	263.00	915	20240321	-51.04	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
9	20241031	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	3	2	0.67	631108	1399	2.42	454	454	448	582	314	448	451.11	0.17	0	-252	460	454	447	441	434	450	437	238	134	500	300	1	1	47676480	215	-7.05	1.71	12	0.00	-64.00	263.00	915	20240321	-50.71	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		79238	N	N	0	N	00	N
10	20241030	160450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-2	5	-0.44	25811343	57801	51.78	450	453	440	585	315	450	446.53	0.19	0	-9348	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	214	-7.00	1.70	12	0.12	-64.00	263.00	915	20240321	-51.04	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
11	20241030	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	-3	5	-0.67	22203464	49741	44.56	450	453	440	585	315	450	446.34	0.19	0	-8921	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	213	-6.98	1.70	12	0.10	-64.00	263.00	915	20240321	-51.15	387	20240909	15.50	915	-51.15	20240321	387	15.50	20240909	915	-51.15	20240321	387	15.50	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
12	20241030	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	446	-4	5	-0.89	21288401	47684	42.71	450	453	440	585	315	450	446.41	0.19	0	-8651	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	213	-6.97	1.70	12	0.10	-64.00	263.00	915	20240321	-51.26	387	20240909	15.25	915	-51.26	20240321	387	15.25	20240909	915	-51.26	20240321	387	15.25	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
13	20241030	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	446	-4	5	-0.89	13598072	30372	27.21	450	453	440	585	315	450	447.68	0.19	0	-1497	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	213	-6.97	1.70	12	0.06	-64.00	263.00	915	20240321	-51.26	387	20240909	15.25	915	-51.26	20240321	387	15.25	20240909	915	-51.26	20240321	387	15.25	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
14	20241030	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	-3	5	-0.67	13256234	29605	26.52	450	453	440	585	315	450	447.73	0.19	0	-988	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	213	-6.98	1.70	12	0.06	-64.00	263.00	915	20240321	-51.15	387	20240909	15.50	915	-51.15	20240321	387	15.50	20240909	915	-51.15	20240321	387	15.50	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
15	20241030	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	445	-5	5	-1.11	11976706	26729	23.94	450	453	440	585	315	450	448.04	0.19	0	-838	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	212	-6.95	1.69	12	0.06	-64.00	263.00	915	20240321	-51.37	387	20240909	14.99	915	-51.37	20240321	387	14.99	20240909	915	-51.37	20240321	387	14.99	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
16	20241030	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	445	-5	5	-1.11	9862752	21987	19.70	450	453	440	585	315	450	448.54	0.19	0	-1398	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	212	-6.95	1.69	12	0.05	-64.00	263.00	915	20240321	-51.37	387	20240909	14.99	915	-51.37	20240321	387	14.99	20240909	915	-51.37	20240321	387	14.99	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
17	20241030	090452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	-1	5	-0.22	4956686	11016	9.87	450	450	447	585	315	450	449.95	0.19	0	-1539	472	460	453	441	434	457	438	238	135	500	300	1	1	47676480	214	-7.02	1.71	12	0.02	-64.00	263.00	915	20240321	-50.93	387	20240909	16.02	915	-50.93	20240321	387	16.02	20240909	915	-50.93	20240321	387	16.02	20240909	0.01	N	035290	500	238 억		88335	N	N	0	N	00	N
18	20241029	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	0	3	0.00	50352797	111406	104.21	451	465	446	585	315	450	451.99	0.22	0	-2752	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.23	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
19	20241029	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	2	2	0.44	49266691	108993	101.95	451	465	446	585	315	450	452.03	0.22	0	-1998	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	215	-7.06	1.72	12	0.23	-64.00	263.00	915	20240321	-50.60	387	20240909	16.80	915	-50.60	20240321	387	16.80	20240909	915	-50.60	20240321	387	16.80	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
20	20241029	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-2	5	-0.44	41082728	90787	84.92	451	465	447	585	315	450	452.53	0.22	0	-2247	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	214	-7.00	1.70	12	0.19	-64.00	263.00	915	20240321	-51.04	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
21	20241029	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	5	2	1.11	29140192	64251	60.10	451	465	451	585	315	450	453.56	0.22	0	1182	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	217	-7.11	1.73	12	0.13	-64.00	263.00	915	20240321	-50.27	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
22	20241029	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	454	4	2	0.89	26638993	58720	54.93	451	465	451	585	315	450	453.69	0.22	0	1001	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	216	-7.09	1.73	12	0.12	-64.00	263.00	915	20240321	-50.38	387	20240909	17.31	915	-50.38	20240321	387	17.31	20240909	915	-50.38	20240321	387	17.31	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
23	20241029	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	457	7	2	1.56	24962112	55050	51.49	451	465	451	585	315	450	453.48	0.22	0	3125	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	218	-7.14	1.74	12	0.12	-64.00	263.00	915	20240321	-50.05	387	20240909	18.09	915	-50.05	20240321	387	18.09	20240909	915	-50.05	20240321	387	18.09	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
24	20241029	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	456	6	2	1.33	23027057	50800	47.52	451	465	451	585	315	450	453.32	0.22	0	5288	494	471	457	434	420	483	446	238	135	500	300	1	1	47676480	217	-7.12	1.73	12	0.11	-64.00	263.00	915	20240321	-50.16	387	20240909	17.83	915	-50.16	20240321	387	17.83	20240909	915	-50.16	20240321	387	17.83	20240909	0.01	N	035290	500	238 억		106283	N	N	0	N	00	N
25	20241028	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	9	2	2.04	48623281	106904	161.57	443	480	443	573	309	441	454.88	0.21	0	4502	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	215	-7.03	1.71	12	0.22	-64.00	263.00	915	20240321	-50.82	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
26	20241028	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	10	2	2.27	42089147	92396	139.64	443	480	443	573	309	441	455.58	0.21	0	3964	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	215	-7.05	1.71	12	0.19	-64.00	263.00	915	20240321	-50.71	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
27	20241028	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	12	2	2.72	38080597	83418	126.07	443	480	443	573	309	441	456.56	0.21	0	1710	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	216	-7.08	1.72	12	0.17	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
28	20241028	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	446	5	2	1.13	36974148	80962	122.36	443	480	443	573	309	441	456.75	0.21	0	1904	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	213	-6.97	1.70	12	0.17	-64.00	263.00	915	20240321	-51.26	387	20240909	15.25	915	-51.26	20240321	387	15.25	20240909	915	-51.26	20240321	387	15.25	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
29	20241028	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	12	2	2.72	29294600	63965	96.67	443	480	443	573	309	441	458.07	0.21	0	1533	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	216	-7.08	1.72	12	0.13	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
30	20241028	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	12	2	2.72	25925933	56483	85.37	443	480	443	573	309	441	459.11	0.21	0	678	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	216	-7.08	1.72	12	0.12	-64.00	263.00	915	20240321	-50.49	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
31	20241028	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	14	2	3.17	23188541	50400	76.17	443	480	443	573	309	441	460.22	0.21	0	421	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	217	-7.11	1.73	12	0.11	-64.00	263.00	915	20240321	-50.27	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
32	20241028	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	459	18	2	4.08	2853825	6403	9.68	443	459	443	573	309	441	445.96	0.21	0	-488	451	446	441	436	431	446	436	238	132	500	290	1	1	47676480	219	-7.17	1.75	12	0.01	-64.00	263.00	915	20240321	-49.84	387	20240909	18.60	915	-49.84	20240321	387	18.60	20240909	915	-49.84	20240321	387	18.60	20240909	0.01	N	035290	500	238 억		101004	N	N	0	N	00	N
33	20241025	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	441	0	3	0.00	29147476	66156	43.53	441	446	436	573	309	441	440.59	0.21	0	2520	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	210	-6.89	1.68	12	0.14	-64.00	263.00	925	20231018	-52.32	387	20240909	13.95	915	-51.80	20240321	387	13.95	20240909	915	-51.80	20240321	387	13.95	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
34	20241025	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	441	0	3	0.00	22446125	51022	33.57	441	444	436	573	309	441	439.93	0.21	0	-650	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	210	-6.89	1.68	12	0.11	-64.00	263.00	925	20231018	-52.32	387	20240909	13.95	915	-51.80	20240321	387	13.95	20240909	915	-51.80	20240321	387	13.95	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
35	20241025	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	440	-1	5	-0.23	18298811	41585	27.36	441	444	436	573	309	441	440.03	0.21	0	-542	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	210	-6.88	1.67	12	0.09	-64.00	263.00	925	20231018	-52.43	387	20240909	13.70	915	-51.91	20240321	387	13.70	20240909	915	-51.91	20240321	387	13.70	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
36	20241025	130440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	1	2	0.23	17216529	39127	25.74	441	444	436	573	309	441	440.02	0.21	0	-535	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	211	-6.91	1.68	12	0.08	-64.00	263.00	925	20231018	-52.22	387	20240909	14.21	915	-51.69	20240321	387	14.21	20240909	915	-51.69	20240321	387	14.21	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
37	20241025	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	442	1	2	0.23	14613072	33215	21.85	441	444	436	573	309	441	439.95	0.21	0	-1985	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	211	-6.91	1.68	12	0.07	-64.00	263.00	925	20231018	-52.22	387	20240909	14.21	915	-51.69	20240321	387	14.21	20240909	915	-51.69	20240321	387	14.21	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
38	20241025	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	2	2	0.45	9773649	22270	14.65	441	444	436	573	309	441	438.87	0.21	0	-3409	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	211	-6.92	1.68	12	0.05	-64.00	263.00	925	20231018	-52.11	387	20240909	14.47	915	-51.58	20240321	387	14.47	20240909	915	-51.58	20240321	387	14.47	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
39	20241025	100438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	437	-4	5	-0.91	4220722	9629	6.34	441	441	436	573	309	441	438.33	0.21	0	-768	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	208	-6.83	1.66	12	0.02	-64.00	263.00	925	20231018	-52.76	387	20240909	12.92	915	-52.24	20240321	387	12.92	20240909	915	-52.24	20240321	387	12.92	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
40	20241025	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	440	-1	5	-0.23	1197200	2724	1.79	441	441	436	573	309	441	439.50	0.21	0	204	466	453	444	431	422	449	427	238	132	500	290	1	1	47676480	210	-6.88	1.67	12	0.01	-64.00	263.00	925	20231018	-52.43	387	20240909	13.70	915	-51.91	20240321	387	13.70	20240909	915	-51.91	20240321	387	13.70	20240909	0.01	N	035290	500	238 억		98987	N	N	0	N	00	N
41	20241024	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	441	-12	5	-2.65	66625036	150538	216.84	448	457	435	588	318	453	442.58	0.24	0	-13423	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	210	-6.89	1.68	12	0.32	-64.00	263.00	993	20231017	-55.59	387	20240909	13.95	915	-51.80	20240321	387	13.95	20240909	915	-51.80	20240321	387	13.95	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
42	20241024	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-5	5	-1.10	57398933	129798	186.96	448	457	435	588	318	453	442.22	0.24	0	963	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	214	-7.00	1.70	12	0.27	-64.00	263.00	993	20231017	-54.88	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
43	20241024	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	438	-15	5	-3.31	47522359	107418	154.73	448	456	436	588	318	453	442.41	0.24	0	2018	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	209	-6.84	1.67	12	0.23	-64.00	263.00	993	20231017	-55.89	387	20240909	13.18	915	-52.13	20240321	387	13.18	20240909	915	-52.13	20240321	387	13.18	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
44	20241024	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	-10	5	-2.21	44852740	101343	145.97	448	456	436	588	318	453	442.58	0.24	0	4697	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	211	-6.92	1.68	12	0.21	-64.00	263.00	993	20231017	-55.39	387	20240909	14.47	915	-51.58	20240321	387	14.47	20240909	915	-51.58	20240321	387	14.47	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
45	20241024	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	438	-15	5	-3.31	41569876	93881	135.23	448	456	436	588	318	453	442.79	0.24	0	7581	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	209	-6.84	1.67	12	0.20	-64.00	263.00	993	20231017	-55.89	387	20240909	13.18	915	-52.13	20240321	387	13.18	20240909	915	-52.13	20240321	387	13.18	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
46	20241024	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	438	-15	5	-3.31	32330760	72823	104.89	448	456	437	588	318	453	443.96	0.24	0	8374	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	209	-6.84	1.67	12	0.15	-64.00	263.00	993	20231017	-55.89	387	20240909	13.18	915	-52.13	20240321	387	13.18	20240909	915	-52.13	20240321	387	13.18	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
47	20241024	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	-9	5	-1.99	18149563	40550	58.41	448	456	440	588	318	453	447.58	0.24	0	1737	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	212	-6.94	1.69	12	0.09	-64.00	263.00	993	20231017	-55.29	387	20240909	14.73	915	-51.48	20240321	387	14.73	20240909	915	-51.48	20240321	387	14.73	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
48	20241024	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-3	5	-0.66	684835	1528	2.20	448	451	448	588	318	453	448.19	0.24	0	253	469	460	446	437	423	465	442	238	135	500	300	1	1	47676480	215	-7.03	1.71	12	0.00	-64.00	263.00	993	20231017	-54.68	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		112545	N	N	0	N	00	N
49	20241023	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	6	2	1.34	30969189	69105	20.87	447	455	432	581	313	447	448.15	0.23	0	1430	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	216	-7.08	1.72	12	0.14	-64.00	263.00	993	20231017	-54.38	387	20240909	17.05	915	-50.49	20240321	387	17.05	20240909	915	-50.49	20240321	387	17.05	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
50	20241023	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	8	2	1.79	27552767	61560	18.59	447	455	432	581	313	447	447.58	0.23	0	3940	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	217	-7.11	1.73	12	0.13	-64.00	263.00	993	20231017	-54.18	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
51	20241023	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	5	2	1.12	22783508	51004	15.40	447	453	432	581	313	447	446.70	0.23	0	595	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	215	-7.06	1.72	12	0.11	-64.00	263.00	993	20231017	-54.48	387	20240909	16.80	915	-50.60	20240321	387	16.80	20240909	915	-50.60	20240321	387	16.80	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
52	20241023	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	3	2	0.67	19013659	42655	12.88	447	452	432	581	313	447	445.75	0.23	0	-356	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	215	-7.03	1.71	12	0.09	-64.00	263.00	993	20231017	-54.68	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
53	20241023	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	5	2	1.12	15545593	34936	10.55	447	452	432	581	313	447	444.97	0.23	0	-752	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	215	-7.06	1.72	12	0.07	-64.00	263.00	993	20231017	-54.48	387	20240909	16.80	915	-50.60	20240321	387	16.80	20240909	915	-50.60	20240321	387	16.80	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
54	20241023	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	446	-1	5	-0.22	8326023	18775	5.67	447	448	432	581	313	447	443.46	0.23	0	-194	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	213	-6.97	1.70	12	0.04	-64.00	263.00	993	20231017	-55.09	387	20240909	15.25	915	-51.26	20240321	387	15.25	20240909	915	-51.26	20240321	387	15.25	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
55	20241023	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	1	2	0.22	7218541	16283	4.92	447	448	432	581	313	447	443.32	0.23	0	144	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	214	-7.00	1.70	12	0.03	-64.00	263.00	993	20231017	-54.88	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
56	20241023	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	1	2	0.22	4105647	9193	2.78	447	448	442	581	313	447	446.61	0.23	0	426	487	466	453	432	419	460	426	238	134	500	300	1	1	47676480	214	-7.00	1.70	12	0.02	-64.00	263.00	993	20231017	-54.88	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		111378	N	N	0	N	00	N
57	20241022	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	-22	5	-4.69	148023790	328513	212.86	469	474	440	609	329	469	450.58	0.23	0	3813	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	213	-6.98	1.70	12	0.69	-64.00	263.00	993	20231017	-54.98	387	20240909	15.50	915	-51.15	20240321	387	15.50	20240909	915	-51.15	20240321	387	15.50	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
58	20241022	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	-18	5	-3.84	143860933	319227	206.84	469	474	440	609	329	469	450.65	0.23	0	5148	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	215	-7.05	1.71	12	0.67	-64.00	263.00	993	20231017	-54.58	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
59	20241022	140435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	-21	5	-4.48	130783466	290029	187.92	469	474	440	609	329	469	450.93	0.23	0	6315	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	214	-7.00	1.70	12	0.61	-64.00	263.00	993	20231017	-54.88	387	20240909	15.76	915	-51.04	20240321	387	15.76	20240909	915	-51.04	20240321	387	15.76	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
60	20241022	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-19	5	-4.05	116050027	257038	166.55	469	474	440	609	329	469	451.48	0.23	0	11351	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	215	-7.03	1.71	12	0.54	-64.00	263.00	993	20231017	-54.68	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
61	20241022	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	-14	5	-2.99	112243628	248563	161.06	469	474	440	609	329	469	451.56	0.23	0	13169	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	217	-7.11	1.73	12	0.52	-64.00	263.00	993	20231017	-54.18	387	20240909	17.57	915	-50.27	20240321	387	17.57	20240909	915	-50.27	20240321	387	17.57	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
62	20241022	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	-19	5	-4.05	92818371	205363	133.06	469	474	440	609	329	469	451.96	0.23	0	21201	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	215	-7.03	1.71	12	0.43	-64.00	263.00	993	20231017	-54.68	387	20240909	16.28	915	-50.82	20240321	387	16.28	20240909	915	-50.82	20240321	387	16.28	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
63	20241022	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	-18	5	-3.84	54802091	120090	77.81	469	474	450	609	329	469	456.33	0.23	0	15720	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	215	-7.05	1.71	12	0.25	-64.00	263.00	993	20231017	-54.58	387	20240909	16.54	915	-50.71	20240321	387	16.54	20240909	915	-50.71	20240321	387	16.54	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
64	20241022	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	0	3	0.00	3854247	8218	5.32	469	474	469	609	329	469	469.00	0.23	0	-1095	496	482	475	461	454	479	458	238	140	500	310	1	1	47676480	224	-7.33	1.78	12	0.02	-64.00	263.00	993	20231017	-52.77	387	20240909	21.19	915	-48.74	20240321	387	21.19	20240909	915	-48.74	20240321	387	21.19	20240909	0.01	N	035290	500	238 억		107826	N	N	0	N	00	N
65	20241021	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	-20	5	-4.09	73179107	153680	75.90	489	489	468	635	343	489	476.20	0.26	0	-17462	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	224	-7.33	1.78	12	0.32	-64.00	263.00	993	20231017	-52.77	387	20240909	21.19	915	-48.74	20240321	387	21.19	20240909	915	-48.74	20240321	387	21.19	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
66	20241021	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	478	-11	5	-2.25	57866608	121372	59.95	489	489	471	635	343	489	476.77	0.26	0	-15635	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	228	-7.47	1.82	12	0.25	-64.00	263.00	993	20231017	-51.86	387	20240909	23.51	915	-47.76	20240321	387	23.51	20240909	915	-47.76	20240321	387	23.51	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
67	20241021	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	474	-15	5	-3.07	45951832	96235	47.53	489	489	472	635	343	489	477.50	0.26	0	-15579	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	226	-7.41	1.80	12	0.20	-64.00	263.00	993	20231017	-52.27	387	20240909	22.48	915	-48.20	20240321	387	22.48	20240909	915	-48.20	20240321	387	22.48	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
68	20241021	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	476	-13	5	-2.66	41559583	87001	42.97	489	489	472	635	343	489	477.69	0.26	0	-15579	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	227	-7.44	1.81	12	0.18	-64.00	263.00	993	20231017	-52.06	387	20240909	23.00	915	-47.98	20240321	387	23.00	20240909	915	-47.98	20240321	387	23.00	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
69	20241021	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	479	-10	5	-2.04	35806736	74915	37.00	489	489	472	635	343	489	477.96	0.26	0	-15650	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	228	-7.48	1.82	12	0.16	-64.00	263.00	993	20231017	-51.76	387	20240909	23.77	915	-47.65	20240321	387	23.77	20240909	915	-47.65	20240321	387	23.77	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
70	20241021	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	473	-16	5	-3.27	26720593	55897	27.61	489	489	472	635	343	489	478.03	0.26	0	-5929	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	226	-7.39	1.80	12	0.12	-64.00	263.00	993	20231017	-52.37	387	20240909	22.22	915	-48.31	20240321	387	22.22	20240909	915	-48.31	20240321	387	22.22	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
71	20241021	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	482	-7	5	-1.43	11749252	24478	12.09	489	489	475	635	343	489	479.99	0.26	0	-2419	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	230	-7.53	1.83	12	0.05	-64.00	263.00	993	20231017	-51.46	387	20240909	24.55	915	-47.32	20240321	387	24.55	20240909	915	-47.32	20240321	387	24.55	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
72	20241021	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-9	5	-1.84	3760599	7792	3.85	489	489	480	635	343	489	482.62	0.26	0	2844	505	497	481	473	457	501	477	238	146	500	330	1	1	47676480	229	-7.50	1.83	12	0.02	-64.00	263.00	993	20231017	-51.66	387	20240909	24.03	915	-47.54	20240321	387	24.03	20240909	915	-47.54	20240321	387	24.03	20240909	0.01	N	035290	500	238 억		125559	N	N	0	N	00	N
73	20241018	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	14	2	2.95	95330383	202078	121.65	474	489	465	617	333	475	471.60	0.27	0	-4447	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	233	-7.64	1.86	12	0.42	-64.00	263.00	993	20231017	-50.76	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	925	-47.14	20231018	387	26.36	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
74	20241018	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	470	-5	5	-1.05	85693937	182035	109.58	474	480	465	617	333	475	470.76	0.27	0	-3812	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	224	-7.34	1.79	12	0.38	-64.00	263.00	993	20231017	-52.67	387	20240909	21.45	915	-48.63	20240321	387	21.45	20240909	925	-49.19	20231018	387	21.45	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
75	20241018	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	0	3	0.00	78437877	166571	100.28	474	480	465	617	333	475	470.90	0.27	0	-476	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	226	-7.42	1.81	12	0.35	-64.00	263.00	993	20231017	-52.17	387	20240909	22.74	915	-48.09	20240321	387	22.74	20240909	925	-48.65	20231018	387	22.74	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
76	20241018	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	0	3	0.00	63297365	134394	80.90	474	480	465	617	333	475	470.98	0.27	0	411	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	226	-7.42	1.81	12	0.28	-64.00	263.00	993	20231017	-52.17	387	20240909	22.74	915	-48.09	20240321	387	22.74	20240909	925	-48.65	20231018	387	22.74	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
77	20241018	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	470	-5	5	-1.05	58766186	124809	75.13	474	480	465	617	333	475	470.85	0.27	0	3147	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	224	-7.34	1.79	12	0.26	-64.00	263.00	993	20231017	-52.67	387	20240909	21.45	915	-48.63	20240321	387	21.45	20240909	925	-49.19	20231018	387	21.45	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
78	20241018	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	472	-3	5	-0.63	52841502	112231	67.56	474	480	465	617	333	475	470.83	0.27	0	3327	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	225	-7.38	1.79	12	0.24	-64.00	263.00	993	20231017	-52.47	387	20240909	21.96	915	-48.42	20240321	387	21.96	20240909	925	-48.97	20231018	387	21.96	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
79	20241018	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	-6	5	-1.26	30123382	63731	38.37	474	480	469	617	333	475	472.66	0.27	0	1145	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	224	-7.33	1.78	12	0.13	-64.00	263.00	993	20231017	-52.77	387	20240909	21.19	915	-48.74	20240321	387	21.19	20240909	925	-49.30	20231018	387	21.19	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
80	20241018	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	470	-5	5	-1.05	4307553	9140	5.50	474	474	469	617	333	475	471.29	0.27	0	909	500	487	479	466	458	483	462	238	142	500	320	1	1	47676480	224	-7.34	1.79	12	0.02	-64.00	263.00	993	20231017	-52.67	387	20240909	21.45	915	-48.63	20240321	387	21.45	20240909	925	-49.19	20231018	387	21.45	20240909	0.01	N	035290	500	238 억		130012	N	N	0	N	00	N
81	20241017	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	-6	5	-1.25	78203545	164434	47.56	481	492	471	625	337	481	475.59	0.25	0	9618	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	226	-7.42	1.81	12	0.34	-64.00	263.00	993	20231017	-52.17	387	20240909	22.74	915	-48.09	20240321	387	22.74	20240909	993	-52.17	20231017	387	22.74	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
82	20241017	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	474	-7	5	-1.46	64722108	135989	39.33	481	492	471	625	337	481	475.93	0.25	0	15366	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	226	-7.41	1.80	12	0.29	-64.00	263.00	993	20231017	-52.27	387	20240909	22.48	915	-48.20	20240321	387	22.48	20240909	993	-52.27	20231017	387	22.48	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
83	20241017	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	478	-3	5	-0.62	61533875	129279	37.39	481	492	471	625	337	481	475.98	0.25	0	15366	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	228	-7.47	1.82	12	0.27	-64.00	263.00	993	20231017	-51.86	387	20240909	23.51	915	-47.76	20240321	387	23.51	20240909	993	-51.86	20231017	387	23.51	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
84	20241017	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	474	-7	5	-1.46	55161890	115892	33.52	481	492	471	625	337	481	475.97	0.25	0	17751	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	226	-7.41	1.80	12	0.24	-64.00	263.00	993	20231017	-52.27	387	20240909	22.48	915	-48.20	20240321	387	22.48	20240909	993	-52.27	20231017	387	22.48	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
85	20241017	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	471	-10	5	-2.08	43843328	91915	26.59	481	492	471	625	337	481	477.00	0.25	0	17454	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	225	-7.36	1.79	12	0.19	-64.00	263.00	993	20231017	-52.57	387	20240909	21.71	915	-48.52	20240321	387	21.71	20240909	993	-52.57	20231017	387	21.71	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
86	20241017	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	477	-4	5	-0.83	40346120	84524	24.45	481	492	471	625	337	481	477.33	0.25	0	17129	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	227	-7.45	1.81	12	0.18	-64.00	263.00	993	20231017	-51.96	387	20240909	23.26	915	-47.87	20240321	387	23.26	20240909	993	-51.96	20231017	387	23.26	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
87	20241017	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	-6	5	-1.25	32476113	67886	19.64	481	492	472	625	337	481	478.39	0.25	0	16677	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	226	-7.42	1.81	12	0.14	-64.00	263.00	993	20231017	-52.17	387	20240909	22.74	915	-48.09	20240321	387	22.74	20240909	993	-52.17	20231017	387	22.74	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
88	20241017	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	481	0	3	0.00	8617433	17921	5.18	481	481	478	625	337	481	480.86	0.25	0	8310	509	494	483	468	457	489	463	238	144	500	320	1	1	47676480	229	-7.52	1.83	12	0.04	-64.00	263.00	993	20231017	-51.56	387	20240909	24.29	915	-47.43	20240321	387	24.29	20240909	993	-51.56	20231017	387	24.29	20240909	0.01	N	035290	500	238 억		120403	N	N	0	N	00	N
89	20241016	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	481	-11	5	-2.24	167190445	344870	129.67	492	498	472	639	345	492	484.79	0.20	0	23236	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	229	-7.52	1.83	12	0.72	-64.00	263.00	993	20231017	-51.56	387	20240909	24.29	915	-47.43	20240321	387	24.29	20240909	993	-51.56	20231017	387	24.29	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
90	20241016	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	481	-11	5	-2.24	152837774	315087	118.47	492	498	472	639	345	492	485.07	0.20	0	23303	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	229	-7.52	1.83	12	0.66	-64.00	263.00	993	20231017	-51.56	387	20240909	24.29	915	-47.43	20240321	387	24.29	20240909	993	-51.56	20231017	387	24.29	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
91	20241016	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	-6	5	-1.22	135244712	278607	104.75	492	498	472	639	345	492	485.43	0.20	0	31955	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	232	-7.59	1.85	12	0.58	-64.00	263.00	993	20231017	-51.06	387	20240909	25.58	915	-46.89	20240321	387	25.58	20240909	993	-51.06	20231017	387	25.58	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
92	20241016	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-7	5	-1.42	130483820	268769	101.05	492	498	472	639	345	492	485.49	0.20	0	31961	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	231	-7.58	1.84	12	0.56	-64.00	263.00	993	20231017	-51.16	387	20240909	25.32	915	-46.99	20240321	387	25.32	20240909	993	-51.16	20231017	387	25.32	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
93	20241016	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-4	5	-0.81	123689811	254858	95.82	492	498	472	639	345	492	485.33	0.20	0	35091	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	233	-7.62	1.86	12	0.53	-64.00	263.00	993	20231017	-50.86	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
94	20241016	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	478	-14	5	-2.85	71792700	147762	55.56	492	492	472	639	345	492	485.87	0.20	0	9361	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	228	-7.47	1.82	12	0.31	-64.00	263.00	993	20231017	-51.86	387	20240909	23.51	915	-47.76	20240321	387	23.51	20240909	993	-51.86	20231017	387	23.51	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
95	20241016	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	479	-13	5	-2.64	59741552	122651	46.12	492	492	472	639	345	492	487.09	0.20	0	5887	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	228	-7.48	1.82	12	0.26	-64.00	263.00	993	20231017	-51.76	387	20240909	23.77	915	-47.65	20240321	387	23.77	20240909	993	-51.76	20231017	387	23.77	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
96	20241016	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-3	5	-0.61	17444171	35570	13.37	492	492	485	639	345	492	490.42	0.20	0	1038	503	497	487	481	471	500	484	238	147	500	330	1	1	47676480	233	-7.64	1.86	12	0.07	-64.00	263.00	993	20231017	-50.76	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.01	N	035290	500	238 억		97378	N	N	0	N	00	N
97	20241015	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	492	6	2	1.23	125307826	258521	59.05	485	493	477	631	341	486	484.67	0.16	0	18681	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	235	-7.69	1.87	12	0.54	-64.00	263.00	993	20231017	-50.45	387	20240909	27.13	915	-46.23	20240321	387	27.13	20240909	993	-50.45	20231017	387	27.13	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
98	20241015	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	4	2	0.82	111635204	230697	52.69	485	490	477	631	341	486	483.90	0.16	0	15963	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	234	-7.66	1.86	12	0.48	-64.00	263.00	993	20231017	-50.65	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
99	20241015	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	2	2	0.41	94069274	194541	44.44	485	490	477	631	341	486	483.54	0.16	0	17927	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	233	-7.62	1.86	12	0.41	-64.00	263.00	993	20231017	-50.86	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
100	20241015	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	3	2	0.62	90814587	187850	42.91	485	490	477	631	341	486	483.44	0.16	0	17989	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	233	-7.64	1.86	12	0.39	-64.00	263.00	993	20231017	-50.76	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
101	20241015	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	-2	5	-0.41	77858558	161046	36.79	485	490	477	631	341	486	483.45	0.16	0	18096	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	231	-7.56	1.84	12	0.34	-64.00	263.00	993	20231017	-51.26	387	20240909	25.06	915	-47.10	20240321	387	25.06	20240909	993	-51.26	20231017	387	25.06	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
102	20241015	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	482	-4	5	-0.82	72885319	150775	34.44	485	490	477	631	341	486	483.40	0.16	0	18096	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	230	-7.53	1.83	12	0.32	-64.00	263.00	993	20231017	-51.46	387	20240909	24.55	915	-47.32	20240321	387	24.55	20240909	993	-51.46	20231017	387	24.55	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
103	20241015	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	0	3	0.00	63360389	131043	29.93	485	490	477	631	341	486	483.51	0.16	0	17248	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	232	-7.59	1.85	12	0.27	-64.00	263.00	993	20231017	-51.06	387	20240909	25.58	915	-46.89	20240321	387	25.58	20240909	993	-51.06	20231017	387	25.58	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
104	20241015	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-6	5	-1.23	9879607	20534	4.69	485	485	480	631	341	486	481.12	0.16	0	-759	518	502	493	477	468	497	472	238	145	500	330	1	1	47676480	229	-7.50	1.83	12	0.04	-64.00	263.00	993	20231017	-51.66	387	20240909	24.03	915	-47.54	20240321	387	24.03	20240909	993	-51.66	20231017	387	24.03	20240909	0.01	N	035290	500	238 억		77432	N	N	0	N	00	N
105	20241014	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	486	-15	5	-2.99	213029489	435533	24.87	501	509	484	651	351	501	489.10	0.15	0	8158	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	232	-7.59	1.85	12	0.91	-64.00	263.00	993	20231017	-51.06	387	20240909	25.58	915	-46.89	20240321	387	25.58	20240909	993	-51.06	20231017	387	25.58	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
106	20241014	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-11	5	-2.20	189585625	387547	22.13	501	509	484	651	351	501	489.16	0.15	0	36802	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	234	-7.66	1.86	12	0.81	-64.00	263.00	993	20231017	-50.65	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
107	20241014	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-11	5	-2.20	165228523	337551	19.28	501	509	484	651	351	501	489.45	0.15	0	43580	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	234	-7.66	1.86	12	0.71	-64.00	263.00	993	20231017	-50.65	387	20240909	26.61	915	-46.45	20240321	387	26.61	20240909	993	-50.65	20231017	387	26.61	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
108	20241014	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-13	5	-2.59	133938881	273421	15.61	501	509	484	651	351	501	489.82	0.15	0	44284	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	233	-7.62	1.86	12	0.57	-64.00	263.00	993	20231017	-50.86	387	20240909	26.10	915	-46.67	20240321	387	26.10	20240909	993	-50.86	20231017	387	26.10	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
109	20241014	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	492	-9	5	-1.80	127076966	259393	14.81	501	509	484	651	351	501	489.85	0.15	0	45732	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	235	-7.69	1.87	12	0.54	-64.00	263.00	993	20231017	-50.45	387	20240909	27.13	915	-46.23	20240321	387	27.13	20240909	993	-50.45	20231017	387	27.13	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
110	20241014	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	489	-12	5	-2.40	113030725	230666	13.17	501	509	484	651	351	501	489.97	0.15	0	46087	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	233	-7.64	1.86	12	0.48	-64.00	263.00	993	20231017	-50.76	387	20240909	26.36	915	-46.56	20240321	387	26.36	20240909	993	-50.76	20231017	387	26.36	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
111	20241014	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	-14	5	-2.79	97781830	199466	11.39	501	509	484	651	351	501	490.16	0.15	0	37288	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	232	-7.61	1.85	12	0.42	-64.00	263.00	993	20231017	-50.96	387	20240909	25.84	915	-46.78	20240321	387	25.84	20240909	993	-50.96	20231017	387	25.84	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
112	20241014	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	496	-5	5	-1.00	23673529	47366	2.70	501	509	492	651	351	501	499.77	0.15	0	10188	577	539	516	478	455	527	466	238	150	500	340	1	1	47676480	236	-7.75	1.89	12	0.10	-64.00	263.00	993	20231017	-50.05	387	20240909	28.17	915	-45.79	20240321	387	28.17	20240909	993	-50.05	20231017	387	28.17	20240909	0.00	N	035290	500	238 억		69539	N	N	0	N	00	N
113	20241011	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	0	3	0.00	894059410	1733444	69.21	529	554	493	651	351	501	515.77	0.37	0	-106869	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	239	-7.83	1.90	12	3.64	-64.00	263.00	993	20231017	-49.55	387	20240909	29.46	915	-45.25	20240321	387	29.46	20240909	993	-49.55	20231017	387	29.46	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
114	20241011	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-1	5	-0.20	850897334	1647446	65.78	529	554	493	651	351	501	516.50	0.37	0	-87866	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	238	-7.81	1.90	12	3.46	-64.00	263.00	993	20231017	-49.65	387	20240909	29.20	915	-45.36	20240321	387	29.20	20240909	993	-49.65	20231017	387	29.20	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
115	20241011	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	504	3	2	0.60	811121610	1567646	62.59	529	554	493	651	351	501	517.42	0.37	0	-79070	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	240	-7.88	1.92	12	3.29	-64.00	263.00	993	20231017	-49.24	387	20240909	30.23	915	-44.92	20240321	387	30.23	20240909	993	-49.24	20231017	387	30.23	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
116	20241011	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	2	2	0.40	764898098	1475398	58.91	529	554	493	651	351	501	518.44	0.37	0	-44578	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	240	-7.86	1.91	12	3.09	-64.00	263.00	993	20231017	-49.35	387	20240909	29.97	915	-45.03	20240321	387	29.97	20240909	993	-49.35	20231017	387	29.97	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
117	20241011	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	-2	5	-0.40	691863098	1330615	53.13	529	554	493	651	351	501	519.96	0.37	0	-17848	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	238	-7.80	1.90	12	2.79	-64.00	263.00	993	20231017	-49.75	387	20240909	28.94	915	-45.46	20240321	387	28.94	20240909	993	-49.75	20231017	387	28.94	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
118	20241011	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	500	-1	5	-0.20	632887925	1212068	48.39	529	554	498	651	351	501	522.16	0.37	0	-31118	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	238	-7.81	1.90	12	2.54	-64.00	263.00	993	20231017	-49.65	387	20240909	29.20	915	-45.36	20240321	387	29.20	20240909	993	-49.65	20231017	387	29.20	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
119	20241011	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	12	2	2.40	498551462	946327	37.78	529	554	511	651	351	501	526.84	0.37	0	-40174	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	245	-8.02	1.95	12	1.98	-64.00	263.00	993	20231017	-48.34	387	20240909	32.56	915	-43.93	20240321	387	32.56	20240909	993	-48.34	20231017	387	32.56	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
120	20241011	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	29	2	5.79	296518026	556607	22.22	529	554	516	651	351	501	532.74	0.37	0	-10615	571	535	518	482	465	527	474	238	150	500	340	1	1	47676480	253	-8.28	2.02	12	1.17	-64.00	263.00	993	20231017	-46.63	387	20240909	36.95	915	-42.08	20240321	387	36.95	20240909	993	-46.63	20231017	387	36.95	20240909	0.00	N	035290	500	238 억		176459	N	N	0	N	00	N
121	20241010	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	501	-60	5	-10.70	1284651871	2450592	10.45	543	554	501	729	393	561	524.21	0.07	0	141338	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	239	-7.83	1.90	12	5.14	-64.00	263.00	993	20231017	-49.55	387	20240909	29.46	915	-45.25	20240321	387	29.46	20240909	993	-49.55	20231017	387	29.46	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
122	20241010	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	-54	5	-9.63	1196934532	2276196	9.70	543	554	501	729	393	561	525.83	0.07	0	148796	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	242	-7.92	1.93	12	4.77	-64.00	263.00	993	20231017	-48.94	387	20240909	31.01	915	-44.59	20240321	387	31.01	20240909	993	-48.94	20231017	387	31.01	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
123	20241010	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	509	-52	5	-9.27	1137347435	2158147	9.20	543	554	501	729	393	561	526.99	0.07	0	149673	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	243	-7.95	1.94	12	4.53	-64.00	263.00	993	20231017	-48.74	387	20240909	31.52	915	-44.37	20240321	387	31.52	20240909	993	-48.74	20231017	387	31.52	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
124	20241010	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	503	-58	5	-10.34	1074191973	2033202	8.67	543	554	502	729	393	561	528.31	0.07	0	139950	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	240	-7.86	1.91	12	4.26	-64.00	263.00	993	20231017	-49.35	387	20240909	29.97	915	-45.03	20240321	387	29.97	20240909	993	-49.35	20231017	387	29.97	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
125	20241010	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	514	-47	5	-8.38	991891886	1871374	7.98	543	554	508	729	393	561	530.02	0.07	0	159877	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	245	-8.03	1.95	12	3.93	-64.00	263.00	993	20231017	-48.24	387	20240909	32.82	915	-43.83	20240321	387	32.82	20240909	993	-48.24	20231017	387	32.82	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
126	20241010	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	513	-48	5	-8.56	914003988	1720402	7.33	543	554	508	729	393	561	531.26	0.07	0	156859	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	245	-8.02	1.95	12	3.61	-64.00	263.00	993	20231017	-48.34	387	20240909	32.56	915	-43.93	20240321	387	32.56	20240909	993	-48.34	20231017	387	32.56	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
127	20241010	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	517	-44	5	-7.84	791593742	1481931	6.32	543	554	513	729	393	561	534.15	0.07	0	165940	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	246	-8.08	1.97	12	3.11	-64.00	263.00	993	20231017	-47.94	387	20240909	33.59	915	-43.50	20240321	387	33.59	20240909	993	-47.94	20231017	387	33.59	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
128	20241010	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	-14	5	-2.50	326751528	606303	2.58	543	554	528	729	393	561	538.89	0.07	0	92583	675	618	544	487	413	646	515	238	168	500	380	1	1	47676480	261	-8.55	2.08	12	1.27	-64.00	263.00	993	20231017	-44.91	387	20240909	41.34	915	-40.22	20240321	387	41.34	20240909	993	-44.91	20231017	387	41.34	20240909	0.00	N	035290	500	238 억		35706	N	N	0	N	00	N
129	20241008	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	561	98	2	21.17	13610536687	23229711	30714.54	472	601	470	601	325	463	585.98	0.25	0	-85317	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	267	-8.77	2.13	12	48.72	-64.00	263.00	993	20231017	-43.50	387	20240909	44.96	915	-38.69	20240321	387	44.96	20240909	993	-43.50	20231017	387	44.96	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
130	20241008	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	93	2	20.09	11211454769	19089164	25239.87	472	601	470	601	325	463	587.32	0.25	0	-51304	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	265	-8.69	2.11	12	40.04	-64.00	263.00	993	20231017	-44.01	387	20240909	43.67	915	-39.23	20240321	387	43.67	20240909	993	-44.01	20231017	387	43.67	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
131	20241008	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	596	133	2	28.73	9479518043	16143879	21345.58	472	601	470	601	325	463	587.19	0.25	0	-73026	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	284	-9.31	2.27	12	33.86	-64.00	263.00	993	20231017	-39.98	387	20240909	54.01	915	-34.86	20240321	387	54.01	20240909	993	-39.98	20231017	387	54.01	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
132	20241008	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	124	2	26.78	8317911719	14200109	18775.51	472	601	470	601	325	463	585.76	0.25	0	-89678	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	280	-9.17	2.23	12	29.78	-64.00	263.00	993	20231017	-40.89	387	20240909	51.68	915	-35.85	20240321	387	51.68	20240909	993	-40.89	20231017	387	51.68	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
133	20241008	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	598	135	2	29.16	6611623176	11332519	14983.96	472	601	470	601	325	463	583.42	0.25	0	-76350	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	285	-9.34	2.27	12	23.77	-64.00	263.00	993	20231017	-39.78	387	20240909	54.52	915	-34.64	20240321	387	54.52	20240909	993	-39.78	20231017	387	54.52	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
134	20241008	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	112	2	24.19	5749543035	9851921	13026.30	472	601	470	601	325	463	583.60	0.25	0	-51079	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	274	-8.98	2.19	12	20.66	-64.00	263.00	993	20231017	-42.09	387	20240909	48.58	915	-37.16	20240321	387	48.58	20240909	993	-42.09	20231017	387	48.58	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
135	20241008	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	125	2	27.00	4867883635	8326995	11010.03	472	601	470	601	325	463	584.59	0.25	0	39441	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	280	-9.19	2.24	12	17.47	-64.00	263.00	993	20231017	-40.79	387	20240909	51.94	915	-35.74	20240321	387	51.94	20240909	993	-40.79	20231017	387	51.94	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
136	20241008	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	473	10	2	2.16	4608211	9721	12.85	472	484	470	601	325	463	474.05	0.25	0	2783	477	470	465	458	453	467	455	238	138	500	310	1	1	47676480	226	-7.39	1.80	12	0.02	-64.00	263.00	993	20231017	-52.37	387	20240909	22.22	915	-48.31	20240321	387	22.22	20240909	993	-52.37	20231017	387	22.22	20240909	0.00	N	035290	500	238 억		119397	N	N	0	N	00	N
137	20241007	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	-4	5	-0.86	35127755	75622	82.87	471	472	460	607	327	467	464.53	0.24	0	3156	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	221	-7.23	1.76	12	0.16	-64.00	263.00	993	20231017	-53.37	387	20240909	19.64	915	-49.40	20240321	387	19.64	20240909	993	-53.37	20231017	387	19.64	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
138	20241007	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	466	-1	5	-0.21	33299785	71679	78.55	471	472	460	607	327	467	464.57	0.24	0	4391	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	222	-7.28	1.77	12	0.15	-64.00	263.00	993	20231017	-53.07	387	20240909	20.41	915	-49.07	20240321	387	20.41	20240909	993	-53.07	20231017	387	20.41	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
139	20241007	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	2	2	0.43	28980362	62384	68.37	471	472	460	607	327	467	464.55	0.24	0	6462	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	224	-7.33	1.78	12	0.13	-64.00	263.00	993	20231017	-52.77	387	20240909	21.19	915	-48.74	20240321	387	21.19	20240909	993	-52.77	20231017	387	21.19	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
140	20241007	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	-4	5	-0.86	27630390	59481	65.18	471	472	460	607	327	467	464.52	0.24	0	5860	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	221	-7.23	1.76	12	0.12	-64.00	263.00	993	20231017	-53.37	387	20240909	19.64	915	-49.40	20240321	387	19.64	20240909	993	-53.37	20231017	387	19.64	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
141	20241007	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	465	-2	5	-0.43	25099494	54032	59.21	471	472	460	607	327	467	464.53	0.24	0	7326	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	222	-7.27	1.77	12	0.11	-64.00	263.00	993	20231017	-53.17	387	20240909	20.16	915	-49.18	20240321	387	20.16	20240909	993	-53.17	20231017	387	20.16	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
142	20241007	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	-4	5	-0.86	23201120	49947	54.74	471	472	460	607	327	467	464.51	0.24	0	11284	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	221	-7.23	1.76	12	0.10	-64.00	263.00	993	20231017	-53.37	387	20240909	19.64	915	-49.40	20240321	387	19.64	20240909	993	-53.37	20231017	387	19.64	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
143	20241007	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	471	4	2	0.86	12853651	27557	30.20	471	472	463	607	327	467	466.44	0.24	0	5864	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	225	-7.36	1.79	12	0.06	-64.00	263.00	993	20231017	-52.57	387	20240909	21.71	915	-48.52	20240321	387	21.71	20240909	993	-52.57	20231017	387	21.71	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
144	20241007	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	2	2	0.43	763005	1620	1.78	471	472	469	607	327	467	470.99	0.24	0	-15	485	476	466	457	447	480	461	238	140	500	310	1	1	47676480	224	-7.33	1.78	12	0.00	-64.00	263.00	993	20231017	-52.77	387	20240909	21.19	915	-48.74	20240321	387	21.19	20240909	993	-52.77	20231017	387	21.19	20240909	0.00	N	035290	500	238 억		116394	N	N	0	N	00	N
145	20241004	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	467	4	2	0.86	42499419	91251	64.72	463	475	456	601	325	463	465.74	0.24	0	2038	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	223	-7.30	1.78	12	0.19	-64.00	263.00	993	20231017	-52.97	387	20240909	20.67	915	-48.96	20240321	387	20.67	20240909	993	-52.97	20231017	387	20.67	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
146	20241004	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	467	4	2	0.86	40924047	87873	62.32	463	475	456	601	325	463	465.72	0.24	0	1791	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	223	-7.30	1.78	12	0.18	-64.00	263.00	993	20231017	-52.97	387	20240909	20.67	915	-48.96	20240321	387	20.67	20240909	993	-52.97	20231017	387	20.67	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
147	20241004	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	468	5	2	1.08	38636470	82965	58.84	463	475	456	601	325	463	465.70	0.24	0	3486	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	223	-7.31	1.78	12	0.17	-64.00	263.00	993	20231017	-52.87	387	20240909	20.93	915	-48.85	20240321	387	20.93	20240909	993	-52.87	20231017	387	20.93	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
148	20241004	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	468	5	2	1.08	35875271	77039	54.64	463	475	456	601	325	463	465.68	0.24	0	3133	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	223	-7.31	1.78	12	0.16	-64.00	263.00	993	20231017	-52.87	387	20240909	20.93	915	-48.85	20240321	387	20.93	20240909	993	-52.87	20231017	387	20.93	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
149	20241004	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	0	3	0.00	33470557	71878	50.98	463	475	456	601	325	463	465.66	0.24	0	5053	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	221	-7.23	1.76	12	0.15	-64.00	263.00	993	20231017	-53.37	387	20240909	19.64	915	-49.40	20240321	387	19.64	20240909	993	-53.37	20231017	387	19.64	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
150	20241004	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	465	2	2	0.43	25104326	54017	38.31	463	475	456	601	325	463	464.75	0.24	0	11417	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	222	-7.27	1.77	12	0.11	-64.00	263.00	993	20231017	-53.17	387	20240909	20.16	915	-49.18	20240321	387	20.16	20240909	993	-53.17	20231017	387	20.16	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
151	20241004	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	6	2	1.30	21146471	45466	32.25	463	475	456	601	325	463	465.11	0.24	0	12219	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	224	-7.33	1.78	12	0.10	-64.00	263.00	993	20231017	-52.77	387	20240909	21.19	915	-48.74	20240321	387	21.19	20240909	993	-52.77	20231017	387	21.19	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
152	20241004	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	473	10	2	2.16	13973496	30055	21.32	463	475	463	601	325	463	464.93	0.24	0	17598	483	473	462	452	441	467	446	238	138	500	310	1	1	47676480	226	-7.39	1.80	12	0.06	-64.00	263.00	993	20231017	-52.37	387	20240909	22.22	915	-48.31	20240321	387	22.22	20240909	993	-52.37	20231017	387	22.22	20240909	0.00	N	035290	500	238 억		114607	N	N	0	N	00	N
153	20241002	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	463	-10	5	-2.11	65547787	140901	43.59	471	472	451	614	332	473	465.21	0.30	0	-28740	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	221	-7.23	1.76	12	0.30	-64.00	263.00	993	20231017	-53.37	387	20240909	19.64	915	-49.40	20240321	387	19.64	20240909	993	-53.37	20231017	387	19.64	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
154	20241002	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	467	-6	5	-1.27	62761058	134929	41.74	471	472	451	614	332	473	465.14	0.30	0	-28911	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	223	-7.30	1.78	12	0.28	-64.00	263.00	993	20231017	-52.97	387	20240909	20.67	915	-48.96	20240321	387	20.67	20240909	993	-52.97	20231017	387	20.67	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
155	20241002	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	467	-6	5	-1.27	60042823	129089	39.93	471	472	451	614	332	473	465.13	0.30	0	-26290	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	223	-7.30	1.78	12	0.27	-64.00	263.00	993	20231017	-52.97	387	20240909	20.67	915	-48.96	20240321	387	20.67	20240909	993	-52.97	20231017	387	20.67	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
156	20241002	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	468	-5	5	-1.06	58681008	126173	39.03	471	472	451	614	332	473	465.08	0.30	0	-26377	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	223	-7.31	1.78	12	0.26	-64.00	263.00	993	20231017	-52.87	387	20240909	20.93	915	-48.85	20240321	387	20.93	20240909	993	-52.87	20231017	387	20.93	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
157	20241002	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	466	-7	5	-1.48	56134949	120706	37.34	471	472	451	614	332	473	465.06	0.30	0	-29615	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	222	-7.28	1.77	12	0.25	-64.00	263.00	993	20231017	-53.07	387	20240909	20.41	915	-49.07	20240321	387	20.41	20240909	993	-53.07	20231017	387	20.41	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
158	20241002	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	468	-5	5	-1.06	49808663	107220	33.17	471	472	451	614	332	473	464.55	0.30	0	-31658	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	223	-7.31	1.78	12	0.22	-64.00	263.00	993	20231017	-52.87	387	20240909	20.93	915	-48.85	20240321	387	20.93	20240909	993	-52.87	20231017	387	20.93	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
159	20241002	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	462	-11	5	-2.33	47191348	101585	31.42	471	472	451	614	332	473	464.55	0.30	0	-32195	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	220	-7.22	1.76	12	0.21	-64.00	263.00	993	20231017	-53.47	387	20240909	19.38	915	-49.51	20240321	387	19.38	20240909	993	-53.47	20231017	387	19.38	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N
160	20241002	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	461	-12	5	-2.54	17438569	37254	11.52	471	471	451	614	332	473	468.10	0.30	0	-30934	501	487	478	464	455	482	459	238	141	500	320	1	1	47676480	220	-7.20	1.75	12	0.08	-64.00	263.00	993	20231017	-53.58	387	20240909	19.12	915	-49.62	20240321	387	19.12	20240909	993	-53.58	20231017	387	19.12	20240909	0.00	N	035290	500	238 억		143529	N	N	0	N	00	N