KissMeData/336060/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	161258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	0	3	0.00	330532782	241003	48.19	1371	1397	1352	1781	959	1370	1371.49	0.21	0	27348	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	660	9.32	1.87	12	0.50	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
3	20241031	151320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-5	5	-0.36	314849040	229555	45.90	1371	1397	1352	1781	959	1370	1371.56	0.21	0	27669	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	657	9.29	1.86	12	0.48	147.00	732.00	2210	20240619	-38.24	1195	20240530	14.23	2210	-38.24	20240619	1195	14.23	20240530	2210	-38.24	20240619	1195	14.23	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
4	20241031	141316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	17	2	1.24	274096291	199869	39.97	1371	1397	1352	1781	959	1370	1371.38	0.21	0	24557	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	668	9.44	1.89	12	0.42	147.00	732.00	2210	20240619	-37.24	1195	20240530	16.07	2210	-37.24	20240619	1195	16.07	20240530	2210	-37.24	20240619	1195	16.07	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
5	20241031	131318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	16	2	1.17	259436694	189274	37.85	1371	1397	1352	1781	959	1370	1370.69	0.21	0	20619	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	667	9.43	1.89	12	0.39	147.00	732.00	2210	20240619	-37.29	1195	20240530	15.98	2210	-37.29	20240619	1195	15.98	20240530	2210	-37.29	20240619	1195	15.98	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
6	20241031	121315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	13	2	0.95	235326158	171805	34.35	1371	1397	1352	1781	959	1370	1369.73	0.21	0	13538	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	666	9.41	1.89	12	0.36	147.00	732.00	2210	20240619	-37.42	1195	20240530	15.73	2210	-37.42	20240619	1195	15.73	20240530	2210	-37.42	20240619	1195	15.73	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
7	20241031	111314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	12	2	0.88	210285172	153584	30.71	1371	1397	1352	1781	959	1370	1369.19	0.21	0	5406	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	666	9.40	1.89	12	0.32	147.00	732.00	2210	20240619	-37.47	1195	20240530	15.65	2210	-37.47	20240619	1195	15.65	20240530	2210	-37.47	20240619	1195	15.65	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
8	20241031	101316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	13	2	0.95	151720723	111107	22.22	1371	1397	1352	1781	959	1370	1365.53	0.21	0	1378	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	666	9.41	1.89	12	0.23	147.00	732.00	2210	20240619	-37.42	1195	20240530	15.73	2210	-37.42	20240619	1195	15.73	20240530	2210	-37.42	20240619	1195	15.73	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
9	20241031	091314	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-5	5	-0.36	67093048	49294	9.86	1371	1371	1352	1781	959	1370	1361.06	0.21	0	-15920	1450	1410	1390	1350	1330	1400	1340	48	411	100	870	1	1	48155200	657	9.29	1.86	12	0.10	147.00	732.00	2210	20240619	-38.24	1195	20240530	14.23	2210	-38.24	20240619	1195	14.23	20240530	2210	-38.24	20240619	1195	14.23	20240530	4.97	N	336060	100	48 억		99421	N	N	0	N	00	N
10	20241030	161310	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-9	5	-0.65	691803410	493738	78.35	1396	1430	1370	1792	966	1379	1401.26	0.29	0	-42514	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	660	9.32	1.87	12	1.03	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
11	20241030	151342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	1	2	0.07	668289161	476581	75.63	1396	1430	1372	1792	966	1379	1402.26	0.29	0	-43353	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	665	9.39	1.89	12	0.99	147.00	732.00	2210	20240619	-37.56	1195	20240530	15.48	2210	-37.56	20240619	1195	15.48	20240530	2210	-37.56	20240619	1195	15.48	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
12	20241030	141316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	11	2	0.80	604813596	430588	68.33	1396	1430	1383	1792	966	1379	1404.62	0.29	0	-38584	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	669	9.46	1.90	12	0.89	147.00	732.00	2210	20240619	-37.10	1195	20240530	16.32	2210	-37.10	20240619	1195	16.32	20240530	2210	-37.10	20240619	1195	16.32	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
13	20241030	131323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	19	2	1.38	560148302	398463	63.23	1396	1430	1383	1792	966	1379	1405.77	0.29	0	-27429	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	673	9.51	1.91	12	0.83	147.00	732.00	2210	20240619	-36.74	1195	20240530	16.99	2210	-36.74	20240619	1195	16.99	20240530	2210	-36.74	20240619	1195	16.99	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
14	20241030	121341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	27	2	1.96	536547118	381591	60.55	1396	1430	1383	1792	966	1379	1406.08	0.29	0	-25754	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	677	9.56	1.92	12	0.79	147.00	732.00	2210	20240619	-36.38	1195	20240530	17.66	2210	-36.38	20240619	1195	17.66	20240530	2210	-36.38	20240619	1195	17.66	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
15	20241030	111318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	24	2	1.74	495937018	352604	55.95	1396	1430	1383	1792	966	1379	1406.50	0.29	0	-25231	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	676	9.54	1.92	12	0.73	147.00	732.00	2210	20240619	-36.52	1195	20240530	17.41	2210	-36.52	20240619	1195	17.41	20240530	2210	-36.52	20240619	1195	17.41	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
16	20241030	101309	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	36	2	2.61	409218363	290953	46.17	1396	1430	1383	1792	966	1379	1406.48	0.29	0	-27339	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	681	9.63	1.93	12	0.60	147.00	732.00	2210	20240619	-35.97	1195	20240530	18.41	2210	-35.97	20240619	1195	18.41	20240530	2210	-35.97	20240619	1195	18.41	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
17	20241030	091318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	22	2	1.60	157748294	112845	17.91	1396	1407	1383	1792	966	1379	1397.92	0.29	0	3820	1428	1403	1381	1356	1334	1416	1369	48	413	100	880	1	1	48155200	675	9.53	1.91	12	0.23	147.00	732.00	2210	20240619	-36.61	1195	20240530	17.24	2210	-36.61	20240619	1195	17.24	20240530	2210	-36.61	20240619	1195	17.24	20240530	4.95	N	336060	100	48 억		141541	N	N	0	N	00	N
18	20241029	161227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	5	2	0.36	862172539	625829	37.78	1374	1406	1359	1786	962	1374	1377.67	0.24	0	24541	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	664	9.38	1.88	12	1.30	147.00	732.00	2210	20240619	-37.60	1195	20240530	15.40	2210	-37.60	20240619	1195	15.40	20240530	2210	-37.60	20240619	1195	15.40	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
19	20241029	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	12	2	0.87	835976484	606882	36.64	1374	1406	1359	1786	962	1374	1377.52	0.24	0	19385	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	667	9.43	1.89	12	1.26	147.00	732.00	2210	20240619	-37.29	1195	20240530	15.98	2210	-37.29	20240619	1195	15.98	20240530	2210	-37.29	20240619	1195	15.98	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
20	20241029	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	3	2	0.22	654768311	476076	28.74	1374	1406	1359	1786	962	1374	1375.36	0.24	0	1733	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	663	9.37	1.88	12	0.99	147.00	732.00	2210	20240619	-37.69	1195	20240530	15.23	2210	-37.69	20240619	1195	15.23	20240530	2210	-37.69	20240619	1195	15.23	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
21	20241029	131237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-11	5	-0.80	568872499	413386	24.96	1374	1406	1359	1786	962	1374	1376.15	0.24	0	1808	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	656	9.27	1.86	12	0.86	147.00	732.00	2210	20240619	-38.33	1195	20240530	14.06	2210	-38.33	20240619	1195	14.06	20240530	2210	-38.33	20240619	1195	14.06	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
22	20241029	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	-9	5	-0.66	526274194	382171	23.07	1374	1406	1359	1786	962	1374	1377.10	0.24	0	2245	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	657	9.29	1.86	12	0.79	147.00	732.00	2210	20240619	-38.24	1195	20240530	14.23	2210	-38.24	20240619	1195	14.23	20240530	2210	-38.24	20240619	1195	14.23	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
23	20241029	111259	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	2	2	0.15	494729629	359168	21.69	1374	1406	1359	1786	962	1374	1377.47	0.24	0	5167	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	663	9.36	1.88	12	0.75	147.00	732.00	2210	20240619	-37.74	1195	20240530	15.15	2210	-37.74	20240619	1195	15.15	20240530	2210	-37.74	20240619	1195	15.15	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
24	20241029	101234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	12	2	0.87	356069070	258444	15.60	1374	1406	1359	1786	962	1374	1377.80	0.24	0	-2145	1508	1441	1376	1309	1244	1474	1342	48	412	100	870	1	1	48155200	667	9.43	1.89	12	0.54	147.00	732.00	2210	20240619	-37.29	1195	20240530	15.98	2210	-37.29	20240619	1195	15.98	20240530	2210	-37.29	20240619	1195	15.98	20240530	4.89	N	336060	100	48 억		117085	N	N	0	N	00	N
25	20241028	161223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	67	2	5.13	2252909290	1639710	63.01	1312	1443	1311	1699	915	1307	1373.97	0.05	0	93554	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	662	9.35	1.88	12	3.41	147.00	732.00	2210	20240619	-37.83	1195	20240530	14.98	2210	-37.83	20240619	1195	14.98	20240530	2210	-37.83	20240619	1195	14.98	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
26	20241028	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	63	2	4.82	2208233397	1607145	61.76	1312	1443	1311	1699	915	1307	1374.01	0.05	0	90687	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	660	9.32	1.87	12	3.34	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
27	20241028	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	63	2	4.82	2129216708	1549364	59.54	1312	1443	1311	1699	915	1307	1374.25	0.05	0	80672	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	660	9.32	1.87	12	3.22	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
28	20241028	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	64	2	4.90	2048847682	1490533	57.27	1312	1443	1311	1699	915	1307	1374.57	0.05	0	64475	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	660	9.33	1.87	12	3.10	147.00	732.00	2210	20240619	-37.96	1195	20240530	14.73	2210	-37.96	20240619	1195	14.73	20240530	2210	-37.96	20240619	1195	14.73	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
29	20241028	121229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	49	2	3.75	1920018672	1395591	53.63	1312	1443	1311	1699	915	1307	1375.77	0.05	0	50179	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	653	9.22	1.85	12	2.90	147.00	732.00	2210	20240619	-38.64	1195	20240530	13.47	2210	-38.64	20240619	1195	13.47	20240530	2210	-38.64	20240619	1195	13.47	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
30	20241028	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	55	2	4.21	928599773	682170	26.21	1312	1421	1311	1699	915	1307	1361.24	0.05	0	76438	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	656	9.27	1.86	12	1.42	147.00	732.00	2210	20240619	-38.37	1195	20240530	13.97	2210	-38.37	20240619	1195	13.97	20240530	2210	-38.37	20240619	1195	13.97	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
31	20241028	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	38	2	2.91	386031917	287992	11.07	1312	1360	1311	1699	915	1307	1340.43	0.05	0	100292	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	648	9.15	1.84	12	0.60	147.00	732.00	2210	20240619	-39.14	1195	20240530	12.55	2210	-39.14	20240619	1195	12.55	20240530	2210	-39.14	20240619	1195	12.55	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
32	20241028	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	34	2	2.60	139474392	105269	4.05	1312	1342	1311	1699	915	1307	1324.93	0.05	0	49508	1564	1435	1371	1242	1178	1403	1210	48	392	100	830	1	1	48155200	646	9.12	1.83	12	0.22	147.00	732.00	2210	20240619	-39.32	1195	20240530	12.22	2210	-39.32	20240619	1195	12.22	20240530	2210	-39.32	20240619	1195	12.22	20240530	4.91	N	336060	100	48 억		24029	N	N	0	N	00	N
33	20241025	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	-32	5	-2.39	3641756350	2579398	886.80	1390	1500	1307	1740	938	1339	1411.92	0.44	0	-188003	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	629	8.89	1.79	12	5.36	147.00	732.00	2210	20240619	-40.86	1195	20240530	9.37	2210	-40.86	20240619	1195	9.37	20240530	2210	-40.86	20240619	1195	9.37	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
34	20241025	151231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	-20	5	-1.49	3581179501	2533200	870.92	1390	1500	1318	1740	938	1339	1413.70	0.44	0	-188736	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	635	8.97	1.80	12	5.26	147.00	732.00	2210	20240619	-40.32	1195	20240530	10.38	2210	-40.32	20240619	1195	10.38	20240530	2210	-40.32	20240619	1195	10.38	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
35	20241025	141228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-6	5	-0.45	3456878437	2439345	838.65	1390	1500	1325	1740	938	1339	1417.14	0.44	0	-195526	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	642	9.07	1.82	12	5.07	147.00	732.00	2210	20240619	-39.68	1195	20240530	11.55	2210	-39.68	20240619	1195	11.55	20240530	2210	-39.68	20240619	1195	11.55	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
36	20241025	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	10	2	0.75	3370297398	2374445	816.34	1390	1500	1325	1740	938	1339	1419.41	0.44	0	-195035	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	650	9.18	1.84	12	4.93	147.00	732.00	2210	20240619	-38.96	1195	20240530	12.89	2210	-38.96	20240619	1195	12.89	20240530	2210	-38.96	20240619	1195	12.89	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
37	20241025	121232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-4	5	-0.30	3319259122	2336556	803.31	1390	1500	1325	1740	938	1339	1420.58	0.44	0	-194534	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	643	9.08	1.82	12	4.85	147.00	732.00	2210	20240619	-39.59	1195	20240530	11.72	2210	-39.59	20240619	1195	11.72	20240530	2210	-39.59	20240619	1195	11.72	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
38	20241025	111226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	8	2	0.60	3203761892	2250121	773.59	1390	1500	1345	1740	938	1339	1423.82	0.44	0	-195584	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	649	9.16	1.84	12	4.67	147.00	732.00	2210	20240619	-39.05	1195	20240530	12.72	2210	-39.05	20240619	1195	12.72	20240530	2210	-39.05	20240619	1195	12.72	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
39	20241025	101227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	33	2	2.46	3043386547	2131994	732.98	1390	1500	1356	1740	938	1339	1427.49	0.44	0	-186648	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	661	9.33	1.87	12	4.43	147.00	732.00	2210	20240619	-37.92	1195	20240530	14.81	2210	-37.92	20240619	1195	14.81	20240530	2210	-37.92	20240619	1195	14.81	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
40	20241025	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	49	2	3.66	2465016711	1710645	588.12	1390	1500	1365	1740	938	1339	1440.99	0.44	0	-155009	1397	1367	1352	1322	1307	1360	1315	48	401	100	850	1	1	48155200	668	9.44	1.90	12	3.55	147.00	732.00	2210	20240619	-37.19	1195	20240530	16.15	2210	-37.19	20240619	1195	16.15	20240530	2210	-37.19	20240619	1195	16.15	20240530	5.19	N	336060	100	48 억		213943	N	N	0	N	00	N
41	20241024	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	-42	5	-3.04	388434730	286738	77.32	1381	1382	1337	1795	967	1381	1354.76	0.47	0	-11317	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	645	9.11	1.83	12	0.60	147.00	732.00	2210	20240619	-39.41	1195	20240530	12.05	2210	-39.41	20240619	1195	12.05	20240530	2210	-39.41	20240619	1195	12.05	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
42	20241024	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	-35	5	-2.53	366927052	270702	73.00	1381	1382	1337	1795	967	1381	1355.46	0.47	0	-12306	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	648	9.16	1.84	12	0.56	147.00	732.00	2210	20240619	-39.10	1195	20240530	12.64	2210	-39.10	20240619	1195	12.64	20240530	2210	-39.10	20240619	1195	12.64	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
43	20241024	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-29	5	-2.10	295304316	217348	58.61	1381	1382	1344	1795	967	1381	1358.67	0.47	0	-23283	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	651	9.20	1.85	12	0.45	147.00	732.00	2210	20240619	-38.82	1195	20240530	13.14	2210	-38.82	20240619	1195	13.14	20240530	2210	-38.82	20240619	1195	13.14	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
44	20241024	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-27	5	-1.96	208597355	153110	41.29	1381	1382	1350	1795	967	1381	1362.40	0.47	0	3455	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	652	9.21	1.85	12	0.32	147.00	732.00	2210	20240619	-38.73	1195	20240530	13.31	2210	-38.73	20240619	1195	13.31	20240530	2210	-38.73	20240619	1195	13.31	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
45	20241024	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	-15	5	-1.09	191283773	140344	37.85	1381	1382	1350	1795	967	1381	1362.96	0.47	0	4467	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	658	9.29	1.87	12	0.29	147.00	732.00	2210	20240619	-38.19	1195	20240530	14.31	2210	-38.19	20240619	1195	14.31	20240530	2210	-38.19	20240619	1195	14.31	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
46	20241024	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-24	5	-1.74	173098548	126945	34.23	1381	1382	1350	1795	967	1381	1363.57	0.47	0	3077	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	653	9.23	1.85	12	0.26	147.00	732.00	2210	20240619	-38.60	1195	20240530	13.56	2210	-38.60	20240619	1195	13.56	20240530	2210	-38.60	20240619	1195	13.56	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
47	20241024	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-11	5	-0.80	117699285	86382	23.29	1381	1382	1350	1795	967	1381	1362.54	0.47	0	1367	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	660	9.32	1.87	12	0.18	147.00	732.00	2210	20240619	-38.01	1195	20240530	14.64	2210	-38.01	20240619	1195	14.64	20240530	2210	-38.01	20240619	1195	14.64	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
48	20241024	091242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-19	5	-1.38	37339106	27290	7.36	1381	1382	1355	1795	967	1381	1368.23	0.47	0	1298	1417	1398	1389	1370	1361	1394	1366	48	414	100	880	1	1	48155200	656	9.27	1.86	12	0.06	147.00	732.00	2210	20240619	-38.37	1195	20240530	13.97	2210	-38.37	20240619	1195	13.97	20240530	2210	-38.37	20240619	1195	13.97	20240530	5.35	N	336060	100	48 억		227889	N	N	0	N	00	N
49	20241023	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-16	5	-1.15	504703549	362688	105.04	1386	1408	1380	1816	978	1397	1391.58	0.23	0	114984	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	665	9.39	1.89	12	0.75	147.00	732.00	2210	20240619	-37.51	1195	20240530	15.56	2210	-37.51	20240619	1195	15.56	20240530	2210	-37.51	20240619	1195	15.56	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
50	20241023	151235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-1	5	-0.07	461769862	331664	96.05	1386	1408	1382	1816	978	1397	1392.28	0.23	0	114946	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	672	9.50	1.91	12	0.69	147.00	732.00	2210	20240619	-36.83	1195	20240530	16.82	2210	-36.83	20240619	1195	16.82	20240530	2210	-36.83	20240619	1195	16.82	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
51	20241023	141242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	3	2	0.21	339437274	243739	70.59	1386	1408	1382	1816	978	1397	1392.63	0.23	0	76156	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	674	9.52	1.91	12	0.51	147.00	732.00	2210	20240619	-36.65	1195	20240530	17.15	2210	-36.65	20240619	1195	17.15	20240530	2210	-36.65	20240619	1195	17.15	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
52	20241023	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-4	5	-0.29	231769857	166567	48.24	1386	1408	1382	1816	978	1397	1391.45	0.23	0	37369	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	671	9.48	1.90	12	0.35	147.00	732.00	2210	20240619	-36.97	1195	20240530	16.57	2210	-36.97	20240619	1195	16.57	20240530	2210	-36.97	20240619	1195	16.57	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
53	20241023	121218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	1	2	0.07	204495172	146923	42.55	1386	1408	1382	1816	978	1397	1391.85	0.23	0	32892	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	673	9.51	1.91	12	0.31	147.00	732.00	2210	20240619	-36.74	1195	20240530	16.99	2210	-36.74	20240619	1195	16.99	20240530	2210	-36.74	20240619	1195	16.99	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
54	20241023	111211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	5	2	0.36	187940664	135053	39.11	1386	1408	1382	1816	978	1397	1391.61	0.23	0	29057	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	675	9.54	1.92	12	0.28	147.00	732.00	2210	20240619	-36.56	1195	20240530	17.32	2210	-36.56	20240619	1195	17.32	20240530	2210	-36.56	20240619	1195	17.32	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
55	20241023	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-7	5	-0.50	113214462	81376	23.57	1386	1408	1382	1816	978	1397	1391.25	0.23	0	20837	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	669	9.46	1.90	12	0.17	147.00	732.00	2210	20240619	-37.10	1195	20240530	16.32	2210	-37.10	20240619	1195	16.32	20240530	2210	-37.10	20240619	1195	16.32	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
56	20241023	091216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	11	2	0.79	31266880	22421	6.49	1386	1408	1386	1816	978	1397	1394.54	0.23	0	8149	1453	1424	1399	1370	1345	1412	1358	48	419	100	890	1	1	48155200	678	9.58	1.92	12	0.05	147.00	732.00	2210	20240619	-36.29	1195	20240530	17.82	2210	-36.29	20240619	1195	17.82	20240530	2210	-36.29	20240619	1195	17.82	20240530	5.32	N	336060	100	48 억		109001	N	N	0	N	00	N
57	20241022	161201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	-23	5	-1.62	481039531	343538	68.71	1414	1428	1374	1846	994	1420	1400.28	0.18	0	24554	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	673	9.50	1.91	12	0.71	147.00	732.00	2210	20240619	-36.79	1195	20240530	16.90	2210	-36.79	20240619	1195	16.90	20240530	2210	-36.79	20240619	1195	16.90	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
58	20241022	151216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-18	5	-1.27	467722981	333992	66.80	1414	1428	1374	1846	994	1420	1400.40	0.18	0	24208	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	675	9.54	1.92	12	0.69	147.00	732.00	2210	20240619	-36.56	1195	20240530	17.32	2210	-36.56	20240619	1195	17.32	20240530	2210	-36.56	20240619	1195	17.32	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
59	20241022	141216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	0	3	0.00	342783587	244653	48.93	1414	1428	1374	1846	994	1420	1401.10	0.18	0	18633	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	684	9.66	1.94	12	0.51	147.00	732.00	2210	20240619	-35.75	1195	20240530	18.83	2210	-35.75	20240619	1195	18.83	20240530	2210	-35.75	20240619	1195	18.83	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
60	20241022	131216	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	0	3	0.00	325812502	232638	46.53	1414	1428	1374	1846	994	1420	1400.51	0.18	0	12378	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	684	9.66	1.94	12	0.48	147.00	732.00	2210	20240619	-35.75	1195	20240530	18.83	2210	-35.75	20240619	1195	18.83	20240530	2210	-35.75	20240619	1195	18.83	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
61	20241022	121212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1421	1	2	0.07	280135584	200286	40.06	1414	1428	1374	1846	994	1420	1398.68	0.18	0	13078	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	684	9.67	1.94	12	0.42	147.00	732.00	2210	20240619	-35.70	1195	20240530	18.91	2210	-35.70	20240619	1195	18.91	20240530	2210	-35.70	20240619	1195	18.91	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
62	20241022	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	-2	5	-0.14	261442275	187130	37.43	1414	1428	1374	1846	994	1420	1397.12	0.18	0	2759	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	683	9.65	1.94	12	0.39	147.00	732.00	2210	20240619	-35.84	1195	20240530	18.66	2210	-35.84	20240619	1195	18.66	20240530	2210	-35.84	20240619	1195	18.66	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
63	20241022	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-26	5	-1.83	186599430	133482	26.70	1414	1428	1374	1846	994	1420	1397.94	0.18	0	-9312	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	671	9.48	1.90	12	0.28	147.00	732.00	2210	20240619	-36.92	1195	20240530	16.65	2210	-36.92	20240619	1195	16.65	20240530	2210	-36.92	20240619	1195	16.65	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
64	20241022	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1424	4	2	0.28	37576496	26578	5.32	1414	1428	1411	1846	994	1420	1413.82	0.18	0	-12252	1566	1492	1456	1382	1346	1475	1365	48	426	100	900	1	1	48155200	686	9.69	1.95	12	0.06	147.00	732.00	2210	20240619	-35.57	1195	20240530	19.16	2210	-35.57	20240619	1195	19.16	20240530	2210	-35.57	20240619	1195	19.16	20240530	5.33	N	336060	100	48 억		84579	N	N	0	N	00	N
65	20241021	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1420	-27	5	-1.87	726288364	494038	289.19	1530	1530	1420	1881	1013	1447	1470.56	0.35	0	-84857	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	684	9.66	1.94	12	1.03	147.00	732.00	2210	20240619	-35.75	1195	20240530	18.83	2210	-35.75	20240619	1195	18.83	20240530	2210	-35.75	20240619	1195	18.83	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
66	20241021	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1434	-13	5	-0.90	687612513	466825	273.26	1530	1530	1420	1881	1013	1447	1472.96	0.35	0	-85363	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	691	9.76	1.96	12	0.97	147.00	732.00	2210	20240619	-35.11	1195	20240530	20.00	2210	-35.11	20240619	1195	20.00	20240530	2210	-35.11	20240619	1195	20.00	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
67	20241021	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1453	6	2	0.41	587492298	397092	232.44	1530	1530	1444	1881	1013	1447	1479.49	0.35	0	-86203	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	700	9.88	1.98	12	0.82	147.00	732.00	2210	20240619	-34.25	1195	20240530	21.59	2210	-34.25	20240619	1195	21.59	20240530	2210	-34.25	20240619	1195	21.59	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
68	20241021	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	3	2	0.21	568345189	383860	224.70	1530	1530	1447	1881	1013	1447	1480.61	0.35	0	-85190	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	698	9.86	1.98	12	0.80	147.00	732.00	2210	20240619	-34.39	1195	20240530	21.34	2210	-34.39	20240619	1195	21.34	20240530	2210	-34.39	20240619	1195	21.34	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
69	20241021	121204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1457	10	2	0.69	554363404	374236	219.07	1530	1530	1447	1881	1013	1447	1481.32	0.35	0	-80615	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	702	9.91	1.99	12	0.78	147.00	732.00	2210	20240619	-34.07	1195	20240530	21.92	2210	-34.07	20240619	1195	21.92	20240530	2210	-34.07	20240619	1195	21.92	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
70	20241021	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1456	9	2	0.62	545333779	368011	215.42	1530	1530	1447	1881	1013	1447	1481.84	0.35	0	-81464	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	701	9.90	1.99	12	0.76	147.00	732.00	2210	20240619	-34.12	1195	20240530	21.84	2210	-34.12	20240619	1195	21.84	20240530	2210	-34.12	20240619	1195	21.84	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
71	20241021	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	21	2	1.45	479440607	322593	188.84	1530	1530	1454	1881	1013	1447	1486.21	0.35	0	-81774	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	707	9.99	2.01	12	0.67	147.00	732.00	2210	20240619	-33.57	1195	20240530	22.85	2210	-33.57	20240619	1195	22.85	20240530	2210	-33.57	20240619	1195	22.85	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
72	20241021	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	28	2	1.94	307098464	205511	120.30	1530	1530	1455	1881	1013	1447	1494.32	0.35	0	-67924	1475	1460	1441	1426	1407	1451	1417	48	434	100	920	1	1	48155200	710	10.03	2.02	12	0.43	147.00	732.00	2210	20240619	-33.26	1195	20240530	23.43	2210	-33.26	20240619	1195	23.43	20240530	2210	-33.26	20240619	1195	23.43	20240530	5.35	N	336060	100	48 억		169265	N	N	0	N	00	N
73	20241018	161158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	-3	5	-0.21	243693447	169147	67.99	1450	1456	1422	1885	1015	1450	1440.72	0.35	0	3017	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	697	9.84	1.98	12	0.35	147.00	732.00	2210	20240619	-34.52	1195	20240530	21.09	2210	-34.52	20240619	1195	21.09	20240530	2210	-34.52	20240619	1195	21.09	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
74	20241018	151227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1443	-7	5	-0.48	205944985	142894	57.44	1450	1456	1422	1885	1015	1450	1441.24	0.35	0	-17807	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	695	9.82	1.97	12	0.30	147.00	732.00	2210	20240619	-34.71	1195	20240530	20.75	2210	-34.71	20240619	1195	20.75	20240530	2210	-34.71	20240619	1195	20.75	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
75	20241018	141230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	-8	5	-0.55	167365756	116180	46.70	1450	1456	1422	1885	1015	1450	1440.57	0.35	0	-17617	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	694	9.81	1.97	12	0.24	147.00	732.00	2210	20240619	-34.75	1195	20240530	20.67	2210	-34.75	20240619	1195	20.67	20240530	2210	-34.75	20240619	1195	20.67	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
76	20241018	131213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1442	-8	5	-0.55	146183139	101467	40.79	1450	1456	1422	1885	1015	1450	1440.70	0.35	0	-21492	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	694	9.81	1.97	12	0.21	147.00	732.00	2210	20240619	-34.75	1195	20240530	20.67	2210	-34.75	20240619	1195	20.67	20240530	2210	-34.75	20240619	1195	20.67	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
77	20241018	121225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1441	-9	5	-0.62	125358075	86997	34.97	1450	1456	1422	1885	1015	1450	1440.95	0.35	0	-13568	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	694	9.80	1.97	12	0.18	147.00	732.00	2210	20240619	-34.80	1195	20240530	20.59	2210	-34.80	20240619	1195	20.59	20240530	2210	-34.80	20240619	1195	20.59	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
78	20241018	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1445	-5	5	-0.34	115107808	79884	32.11	1450	1456	1422	1885	1015	1450	1440.94	0.35	0	-13672	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	696	9.83	1.97	12	0.17	147.00	732.00	2210	20240619	-34.62	1195	20240530	20.92	2210	-34.62	20240619	1195	20.92	20240530	2210	-34.62	20240619	1195	20.92	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
79	20241018	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1438	-12	5	-0.83	79422779	55192	22.19	1450	1456	1422	1885	1015	1450	1439.03	0.35	0	-15309	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	692	9.78	1.96	12	0.11	147.00	732.00	2210	20240619	-34.93	1195	20240530	20.33	2210	-34.93	20240619	1195	20.33	20240530	2210	-34.93	20240619	1195	20.33	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
80	20241018	091206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	5	2	0.34	21064057	14520	5.84	1450	1456	1445	1885	1015	1450	1450.69	0.35	0	-6590	1503	1476	1458	1431	1413	1490	1445	48	435	100	920	1	1	48155200	701	9.90	1.99	12	0.03	147.00	732.00	2210	20240619	-34.16	1195	20240530	21.76	2210	-34.16	20240619	1195	21.76	20240530	2210	-34.16	20240619	1195	21.76	20240530	5.37	N	336060	100	48 억		166248	N	N	0	N	00	N
81	20241017	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1450	-7	5	-0.48	355667018	245671	71.35	1446	1485	1440	1894	1020	1457	1447.73	0.31	0	18359	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	698	9.86	1.98	12	0.51	147.00	732.00	2210	20240619	-34.39	1195	20240530	21.34	2210	-34.39	20240619	1195	21.34	20240530	2210	-34.39	20240619	1195	21.34	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
82	20241017	151205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1453	-4	5	-0.27	345387500	238586	69.29	1446	1485	1440	1894	1020	1457	1447.64	0.31	0	19813	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	700	9.88	1.98	12	0.50	147.00	732.00	2210	20240619	-34.25	1195	20240530	21.59	2210	-34.25	20240619	1195	21.59	20240530	2210	-34.25	20240619	1195	21.59	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
83	20241017	141210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1443	-14	5	-0.96	286710086	198402	57.62	1446	1473	1440	1894	1020	1457	1445.10	0.31	0	18239	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	695	9.82	1.97	12	0.41	147.00	732.00	2210	20240619	-34.71	1195	20240530	20.75	2210	-34.71	20240619	1195	20.75	20240530	2210	-34.71	20240619	1195	20.75	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
84	20241017	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1447	-10	5	-0.69	246759181	170743	49.59	1446	1473	1440	1894	1020	1457	1445.21	0.31	0	18907	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	697	9.84	1.98	12	0.35	147.00	732.00	2210	20240619	-34.52	1195	20240530	21.09	2210	-34.52	20240619	1195	21.09	20240530	2210	-34.52	20240619	1195	21.09	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
85	20241017	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1451	-6	5	-0.41	210059414	145298	42.20	1446	1473	1440	1894	1020	1457	1445.71	0.31	0	19777	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	699	9.87	1.98	12	0.30	147.00	732.00	2210	20240619	-34.34	1195	20240530	21.42	2210	-34.34	20240619	1195	21.42	20240530	2210	-34.34	20240619	1195	21.42	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
86	20241017	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1448	-9	5	-0.62	174641252	120797	35.08	1446	1473	1440	1894	1020	1457	1445.74	0.31	0	16559	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	697	9.85	1.98	12	0.25	147.00	732.00	2210	20240619	-34.48	1195	20240530	21.17	2210	-34.48	20240619	1195	21.17	20240530	2210	-34.48	20240619	1195	21.17	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
87	20241017	101205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1445	-12	5	-0.82	90496358	62442	18.13	1446	1473	1441	1894	1020	1457	1449.29	0.31	0	1740	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	696	9.83	1.97	12	0.13	147.00	732.00	2210	20240619	-34.62	1195	20240530	20.92	2210	-34.62	20240619	1195	20.92	20240530	2210	-34.62	20240619	1195	20.92	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
88	20241017	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1460	3	2	0.21	15283904	10522	3.06	1446	1464	1441	1894	1020	1457	1452.57	0.31	0	-4395	1577	1516	1483	1422	1389	1500	1406	48	437	100	930	1	1	48155200	703	9.93	1.99	12	0.02	147.00	732.00	2210	20240619	-33.94	1195	20240530	22.18	2210	-33.94	20240619	1195	22.18	20240530	2210	-33.94	20240619	1195	22.18	20240530	5.38	N	336060	100	48 억		147849	N	N	0	N	00	N
89	20241016	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1457	-51	5	-3.38	507852770	339921	145.16	1518	1544	1450	1960	1056	1508	1494.41	0.41	0	-47718	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	702	9.91	1.99	12	0.71	147.00	732.00	2210	20240619	-34.07	1195	20240530	21.92	2210	-34.07	20240619	1195	21.92	20240530	2210	-34.07	20240619	1195	21.92	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
90	20241016	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1464	-44	5	-2.92	476538147	318421	135.98	1518	1544	1450	1960	1056	1508	1496.56	0.41	0	-43787	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	705	9.96	2.00	12	0.66	147.00	732.00	2210	20240619	-33.76	1195	20240530	22.51	2210	-33.76	20240619	1195	22.51	20240530	2210	-33.76	20240619	1195	22.51	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
91	20241016	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1493	-15	5	-0.99	360621739	239361	102.22	1518	1544	1484	1960	1056	1508	1506.60	0.41	0	-38259	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	719	10.16	2.04	12	0.50	147.00	732.00	2210	20240619	-32.44	1195	20240530	24.94	2210	-32.44	20240619	1195	24.94	20240530	2210	-32.44	20240619	1195	24.94	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
92	20241016	131155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	-10	5	-0.66	298735480	197771	84.46	1518	1544	1490	1960	1056	1508	1510.52	0.41	0	-31854	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	721	10.19	2.05	12	0.41	147.00	732.00	2210	20240619	-32.22	1195	20240530	25.36	2210	-32.22	20240619	1195	25.36	20240530	2210	-32.22	20240619	1195	25.36	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
93	20241016	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-7	5	-0.46	279120964	184646	78.85	1518	1544	1490	1960	1056	1508	1511.66	0.41	0	-31841	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	723	10.21	2.05	12	0.38	147.00	732.00	2210	20240619	-32.08	1195	20240530	25.61	2210	-32.08	20240619	1195	25.61	20240530	2210	-32.08	20240619	1195	25.61	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
94	20241016	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-7	5	-0.46	245808858	162371	69.34	1518	1544	1498	1960	1056	1508	1513.88	0.41	0	-29733	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	723	10.21	2.05	12	0.34	147.00	732.00	2210	20240619	-32.08	1195	20240530	25.61	2210	-32.08	20240619	1195	25.61	20240530	2210	-32.08	20240619	1195	25.61	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
95	20241016	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	3	2	0.20	201042896	132592	56.62	1518	1544	1499	1960	1056	1508	1516.27	0.41	0	-14496	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	728	10.28	2.06	12	0.28	147.00	732.00	2210	20240619	-31.63	1195	20240530	26.44	2210	-31.63	20240619	1195	26.44	20240530	2210	-31.63	20240619	1195	26.44	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
96	20241016	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	0	3	0.00	122866587	80818	34.51	1518	1544	1499	1960	1056	1508	1520.33	0.41	0	-7309	1534	1520	1495	1481	1456	1528	1489	48	452	100	960	1	1	48155200	726	10.26	2.06	12	0.17	147.00	732.00	2210	20240619	-31.76	1195	20240530	26.19	2210	-31.76	20240619	1195	26.19	20240530	2210	-31.76	20240619	1195	26.19	20240530	5.44	N	336060	100	48 억		199395	N	N	0	N	00	N
97	20241015	161147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	23	2	1.55	339178428	227496	95.05	1470	1509	1470	1930	1040	1485	1490.87	0.38	0	15904	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	726	10.26	2.06	12	0.47	147.00	732.00	2210	20240619	-31.76	1195	20240530	26.19	2210	-31.76	20240619	1195	26.19	20240530	2210	-31.76	20240619	1195	26.19	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
98	20241015	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	18	2	1.21	311781700	209312	87.45	1470	1509	1470	1930	1040	1485	1489.56	0.38	0	13839	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	724	10.22	2.05	12	0.43	147.00	732.00	2210	20240619	-31.99	1195	20240530	25.77	2210	-31.99	20240619	1195	25.77	20240530	2210	-31.99	20240619	1195	25.77	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
99	20241015	141157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	5	2	0.34	206824716	139272	58.19	1470	1499	1470	1930	1040	1485	1485.04	0.38	0	-9811	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	718	10.14	2.04	12	0.29	147.00	732.00	2210	20240619	-32.58	1195	20240530	24.69	2210	-32.58	20240619	1195	24.69	20240530	2210	-32.58	20240619	1195	24.69	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
100	20241015	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	5	2	0.34	186607841	125682	52.51	1470	1499	1470	1930	1040	1485	1484.76	0.38	0	-10068	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	718	10.14	2.04	12	0.26	147.00	732.00	2210	20240619	-32.58	1195	20240530	24.69	2210	-32.58	20240619	1195	24.69	20240530	2210	-32.58	20240619	1195	24.69	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
101	20241015	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	10	2	0.67	169010668	113881	47.58	1470	1499	1470	1930	1040	1485	1484.10	0.38	0	-12325	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	720	10.17	2.04	12	0.24	147.00	732.00	2210	20240619	-32.35	1195	20240530	25.10	2210	-32.35	20240619	1195	25.10	20240530	2210	-32.35	20240619	1195	25.10	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
102	20241015	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	5	2	0.34	101497419	68659	28.69	1470	1493	1470	1930	1040	1485	1478.28	0.38	0	5354	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	718	10.14	2.04	12	0.14	147.00	732.00	2210	20240619	-32.58	1195	20240530	24.69	2210	-32.58	20240619	1195	24.69	20240530	2210	-32.58	20240619	1195	24.69	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
103	20241015	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	1	2	0.07	51707488	34967	14.61	1470	1493	1470	1930	1040	1485	1478.74	0.38	0	2388	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	716	10.11	2.03	12	0.07	147.00	732.00	2210	20240619	-32.76	1195	20240530	24.35	2210	-32.76	20240619	1195	24.35	20240530	2210	-32.76	20240619	1195	24.35	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
104	20241015	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-6	5	-0.40	21189103	14361	6.00	1470	1490	1470	1930	1040	1485	1475.43	0.38	0	7486	1514	1499	1479	1464	1444	1507	1472	48	445	100	950	1	1	48155200	712	10.06	2.02	12	0.03	147.00	732.00	2210	20240619	-33.08	1195	20240530	23.77	2210	-33.08	20240619	1195	23.77	20240530	2210	-33.08	20240619	1195	23.77	20240530	5.61	N	336060	100	48 억		180893	N	N	0	N	00	N
105	20241014	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	9	2	0.61	347571888	236071	60.63	1464	1494	1459	1918	1034	1476	1472.29	0.31	0	30734	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	715	10.10	2.03	12	0.49	147.00	732.00	2210	20240619	-32.81	1195	20240530	24.27	2210	-32.81	20240619	1195	24.27	20240530	2210	-32.81	20240619	1195	24.27	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
106	20241014	151139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	11	2	0.75	327386290	222406	57.12	1464	1494	1459	1918	1034	1476	1472.00	0.31	0	31460	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	716	10.12	2.03	12	0.46	147.00	732.00	2210	20240619	-32.71	1195	20240530	24.44	2210	-32.71	20240619	1195	24.44	20240530	2210	-32.71	20240619	1195	24.44	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
107	20241014	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	11	2	0.75	284457915	193417	49.67	1464	1494	1459	1918	1034	1476	1470.67	0.31	0	28702	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	716	10.12	2.03	12	0.40	147.00	732.00	2210	20240619	-32.71	1195	20240530	24.44	2210	-32.71	20240619	1195	24.44	20240530	2210	-32.71	20240619	1195	24.44	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
108	20241014	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	18	2	1.22	273244799	185871	47.73	1464	1494	1459	1918	1034	1476	1470.04	0.31	0	29091	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	719	10.16	2.04	12	0.39	147.00	732.00	2210	20240619	-32.40	1195	20240530	25.02	2210	-32.40	20240619	1195	25.02	20240530	2210	-32.40	20240619	1195	25.02	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
109	20241014	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	3	2	0.20	218815920	149233	38.33	1464	1479	1459	1918	1034	1476	1466.19	0.31	0	27965	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	712	10.06	2.02	12	0.31	147.00	732.00	2210	20240619	-33.08	1195	20240530	23.77	2210	-33.08	20240619	1195	23.77	20240530	2210	-33.08	20240619	1195	23.77	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
110	20241014	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	-8	5	-0.54	166083604	113337	29.11	1464	1479	1459	1918	1034	1476	1465.29	0.31	0	23311	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	707	9.99	2.01	12	0.24	147.00	732.00	2210	20240619	-33.57	1195	20240530	22.85	2210	-33.57	20240619	1195	22.85	20240530	2210	-33.57	20240619	1195	22.85	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
111	20241014	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	0	3	0.00	97079002	66208	17.00	1464	1479	1459	1918	1034	1476	1466.10	0.31	0	6654	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	711	10.04	2.02	12	0.14	147.00	732.00	2210	20240619	-33.21	1195	20240530	23.51	2210	-33.21	20240619	1195	23.51	20240530	2210	-33.21	20240619	1195	23.51	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
112	20241014	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1469	-7	5	-0.47	48609425	33142	8.51	1464	1479	1464	1918	1034	1476	1466.37	0.31	0	2268	1544	1509	1490	1455	1436	1500	1446	48	442	100	940	1	1	48155200	707	9.99	2.01	12	0.07	147.00	732.00	2210	20240619	-33.53	1195	20240530	22.93	2210	-33.53	20240619	1195	22.93	20240530	2210	-33.53	20240619	1195	22.93	20240530	5.80	N	336060	100	48 억		150932	N	N	0	N	00	N
113	20241011	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	-33	5	-2.19	567792684	379635	43.26	1494	1525	1471	1961	1057	1509	1495.71	0.28	0	14627	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	711	10.04	2.02	12	0.79	147.00	732.00	2210	20240619	-33.21	1195	20240530	23.51	2210	-33.21	20240619	1195	23.51	20240530	2210	-33.21	20240619	1195	23.51	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
114	20241011	151125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-34	5	-2.25	492280209	328415	37.42	1494	1525	1475	1961	1057	1509	1498.95	0.28	0	-990	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	710	10.03	2.02	12	0.68	147.00	732.00	2210	20240619	-33.26	1195	20240530	23.43	2210	-33.26	20240619	1195	23.43	20240530	2210	-33.26	20240619	1195	23.43	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
115	20241011	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-12	5	-0.80	343000947	227999	25.98	1494	1525	1494	1961	1057	1509	1504.39	0.28	0	3407	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	721	10.18	2.05	12	0.47	147.00	732.00	2210	20240619	-32.26	1195	20240530	25.27	2210	-32.26	20240619	1195	25.27	20240530	2210	-32.26	20240619	1195	25.27	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
116	20241011	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1502	-7	5	-0.46	285283870	189445	21.59	1494	1525	1494	1961	1057	1509	1505.89	0.28	0	5281	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	723	10.22	2.05	12	0.39	147.00	732.00	2210	20240619	-32.04	1195	20240530	25.69	2210	-32.04	20240619	1195	25.69	20240530	2210	-32.04	20240619	1195	25.69	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
117	20241011	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-9	5	-0.60	257679545	171078	19.49	1494	1525	1494	1961	1057	1509	1506.21	0.28	0	1994	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	722	10.20	2.05	12	0.36	147.00	732.00	2210	20240619	-32.13	1195	20240530	25.52	2210	-32.13	20240619	1195	25.52	20240530	2210	-32.13	20240619	1195	25.52	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
118	20241011	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	0	3	0.00	192770618	127817	14.56	1494	1525	1494	1961	1057	1509	1508.18	0.28	0	2517	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	727	10.27	2.06	12	0.27	147.00	732.00	2210	20240619	-31.72	1195	20240530	26.28	2210	-31.72	20240619	1195	26.28	20240530	2210	-31.72	20240619	1195	26.28	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
119	20241011	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	0	3	0.00	123446320	81815	9.32	1494	1525	1494	1961	1057	1509	1508.85	0.28	0	8157	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	727	10.27	2.06	12	0.17	147.00	732.00	2210	20240619	-31.72	1195	20240530	26.28	2210	-31.72	20240619	1195	26.28	20240530	2210	-31.72	20240619	1195	26.28	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
120	20241011	091127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1514	5	2	0.33	55047133	36723	4.18	1494	1516	1494	1961	1057	1509	1498.95	0.28	0	9608	1629	1569	1537	1477	1445	1553	1461	48	452	100	960	1	1	48155200	729	10.30	2.07	12	0.08	147.00	732.00	2210	20240619	-31.49	1195	20240530	26.69	2210	-31.49	20240619	1195	26.69	20240530	2210	-31.49	20240619	1195	26.69	20240530	5.77	N	336060	100	48 억		136301	N	N	0	N	00	N
121	20241010	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	-44	5	-2.83	1330235929	869844	48.55	1540	1597	1505	2015	1088	1553	1529.31	0.09	0	93928	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	727	10.27	2.06	12	1.81	147.00	732.00	2210	20240619	-31.72	1195	20240530	26.28	2210	-31.72	20240619	1195	26.28	20240530	2210	-31.72	20240619	1195	26.28	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
122	20241010	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	-42	5	-2.70	1280340216	836839	46.71	1540	1597	1505	2015	1088	1553	1529.97	0.09	0	82269	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	728	10.28	2.06	12	1.74	147.00	732.00	2210	20240619	-31.63	1195	20240530	26.44	2210	-31.63	20240619	1195	26.44	20240530	2210	-31.63	20240619	1195	26.44	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
123	20241010	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-34	5	-2.19	1141906265	745385	41.60	1540	1597	1506	2015	1088	1553	1531.97	0.09	0	67121	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	731	10.33	2.08	12	1.55	147.00	732.00	2210	20240619	-31.27	1195	20240530	27.11	2210	-31.27	20240619	1195	27.11	20240530	2210	-31.27	20240619	1195	27.11	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
124	20241010	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-30	5	-1.93	627257685	411173	22.95	1540	1550	1506	2015	1088	1553	1525.53	0.09	0	52187	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	733	10.36	2.08	12	0.85	147.00	732.00	2210	20240619	-31.09	1195	20240530	27.45	2210	-31.09	20240619	1195	27.45	20240530	2210	-31.09	20240619	1195	27.45	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
125	20241010	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1530	-23	5	-1.48	568918947	372839	20.81	1540	1550	1506	2015	1088	1553	1525.91	0.09	0	49861	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	737	10.41	2.09	12	0.77	147.00	732.00	2210	20240619	-30.77	1195	20240530	28.03	2210	-30.77	20240619	1195	28.03	20240530	2210	-30.77	20240619	1195	28.03	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
126	20241010	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	-37	5	-2.38	468169330	306596	17.11	1540	1550	1506	2015	1088	1553	1526.99	0.09	0	22418	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	730	10.31	2.07	12	0.64	147.00	732.00	2210	20240619	-31.40	1195	20240530	26.86	2210	-31.40	20240619	1195	26.86	20240530	2210	-31.40	20240619	1195	26.86	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
127	20241010	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1516	-37	5	-2.38	383024010	250276	13.97	1540	1550	1515	2015	1088	1553	1530.41	0.09	0	11478	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	730	10.31	2.07	12	0.52	147.00	732.00	2210	20240619	-31.40	1195	20240530	26.86	2210	-31.40	20240619	1195	26.86	20240530	2210	-31.40	20240619	1195	26.86	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
128	20241010	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1540	-13	5	-0.84	87733311	56981	3.18	1540	1550	1530	2015	1088	1553	1539.69	0.09	0	1496	1715	1634	1592	1511	1469	1613	1490	48	462	100	990	1	1	48155200	742	10.48	2.10	12	0.12	147.00	732.00	2210	20240619	-30.32	1195	20240530	28.87	2210	-30.32	20240619	1195	28.87	20240530	2210	-30.32	20240619	1195	28.87	20240530	5.56	N	336060	100	48 억		41556	N	N	0	N	00	N
129	20241008	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1553	-16	5	-1.02	2844679259	1778002	346.42	1554	1673	1550	2035	1099	1569	1599.96	0.47	0	-183914	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	748	10.56	2.12	12	3.69	147.00	732.00	2210	20240619	-29.73	1195	20240530	29.96	2210	-29.73	20240619	1195	29.96	20240530	2210	-29.73	20240619	1195	29.96	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
130	20241008	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1555	-14	5	-0.89	2801867470	1750432	341.05	1554	1673	1550	2035	1099	1569	1600.67	0.47	0	-183567	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	749	10.58	2.12	12	3.63	147.00	732.00	2210	20240619	-29.64	1195	20240530	30.13	2210	-29.64	20240619	1195	30.13	20240530	2210	-29.64	20240619	1195	30.13	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
131	20241008	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1570	1	2	0.06	2629364712	1639536	319.45	1554	1673	1554	2035	1099	1569	1603.73	0.47	0	-170265	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	756	10.68	2.14	12	3.40	147.00	732.00	2210	20240619	-28.96	1195	20240530	31.38	2210	-28.96	20240619	1195	31.38	20240530	2210	-28.96	20240619	1195	31.38	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
132	20241008	131153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1564	-5	5	-0.32	2568741132	1600786	311.90	1554	1673	1554	2035	1099	1569	1604.68	0.47	0	-169046	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	753	10.64	2.14	12	3.32	147.00	732.00	2210	20240619	-29.23	1195	20240530	30.88	2210	-29.23	20240619	1195	30.88	20240530	2210	-29.23	20240619	1195	30.88	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
133	20241008	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1578	9	2	0.57	2416081898	1503086	292.86	1554	1673	1554	2035	1099	1569	1607.42	0.47	0	-151986	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	760	10.73	2.16	12	3.12	147.00	732.00	2210	20240619	-28.60	1195	20240530	32.05	2210	-28.60	20240619	1195	32.05	20240530	2210	-28.60	20240619	1195	32.05	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
134	20241008	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	13	2	0.83	2327690254	1446864	281.91	1554	1673	1554	2035	1099	1569	1608.79	0.47	0	-151380	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	762	10.76	2.16	12	3.00	147.00	732.00	2210	20240619	-28.42	1195	20240530	32.38	2210	-28.42	20240619	1195	32.38	20240530	2210	-28.42	20240619	1195	32.38	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
135	20241008	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1612	43	2	2.74	476385261	300236	58.50	1554	1620	1554	2035	1099	1569	1586.71	0.47	0	-23574	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	776	10.97	2.20	12	0.62	147.00	732.00	2210	20240619	-27.06	1195	20240530	34.90	2210	-27.06	20240619	1195	34.90	20240530	2210	-27.06	20240619	1195	34.90	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
136	20241008	091156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1566	-3	5	-0.19	74356287	47677	9.29	1554	1577	1554	2035	1099	1569	1559.55	0.47	0	2855	1634	1601	1584	1551	1534	1593	1543	48	466	100	1000	1	1	48155200	754	10.65	2.14	12	0.10	147.00	732.00	2210	20240619	-29.14	1195	20240530	31.05	2210	-29.14	20240619	1195	31.05	20240530	2210	-29.14	20240619	1195	31.05	20240530	5.70	N	336060	100	48 억		225324	N	N	0	N	00	N
137	20241007	161210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	-25	5	-1.57	812028162	511318	109.24	1596	1617	1567	2070	1116	1594	1588.31	0.80	0	-157328	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	756	10.67	2.14	12	1.06	147.00	732.00	2210	20240619	-29.00	1195	20240530	31.30	2210	-29.00	20240619	1195	31.30	20240530	2210	-29.00	20240619	1195	31.30	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
138	20241007	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	-21	5	-1.32	714981261	449499	96.04	1596	1617	1571	2070	1116	1594	1590.62	0.80	0	-134598	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	757	10.70	2.15	12	0.93	147.00	732.00	2210	20240619	-28.82	1195	20240530	31.63	2210	-28.82	20240619	1195	31.63	20240530	2210	-28.82	20240619	1195	31.63	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
139	20241007	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	-13	5	-0.82	588485092	369229	78.89	1596	1617	1577	2070	1116	1594	1593.82	0.80	0	-88275	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	761	10.76	2.16	12	0.77	147.00	732.00	2210	20240619	-28.46	1195	20240530	32.30	2210	-28.46	20240619	1195	32.30	20240530	2210	-28.46	20240619	1195	32.30	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
140	20241007	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-14	5	-0.88	321058440	201606	43.07	1596	1610	1580	2070	1116	1594	1592.50	0.80	0	-50394	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	761	10.75	2.16	12	0.42	147.00	732.00	2210	20240619	-28.51	1195	20240530	32.22	2210	-28.51	20240619	1195	32.22	20240530	2210	-28.51	20240619	1195	32.22	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
141	20241007	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	-4	5	-0.25	232167026	145455	31.08	1596	1610	1589	2070	1116	1594	1596.14	0.80	0	-34147	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	766	10.82	2.17	12	0.30	147.00	732.00	2210	20240619	-28.05	1195	20240530	33.05	2210	-28.05	20240619	1195	33.05	20240530	2210	-28.05	20240619	1195	33.05	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
142	20241007	111059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	5	2	0.31	189969341	118995	25.42	1596	1610	1589	2070	1116	1594	1596.45	0.80	0	-23895	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	770	10.88	2.18	12	0.25	147.00	732.00	2210	20240619	-27.65	1195	20240530	33.81	2210	-27.65	20240619	1195	33.81	20240530	2210	-27.65	20240619	1195	33.81	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
143	20241007	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	6	2	0.38	129205270	80903	17.29	1596	1610	1589	2070	1116	1594	1597.04	0.80	0	-19076	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	770	10.88	2.19	12	0.17	147.00	732.00	2210	20240619	-27.60	1195	20240530	33.89	2210	-27.60	20240619	1195	33.89	20240530	2210	-27.60	20240619	1195	33.89	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
144	20241007	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	-2	5	-0.13	67069306	42037	8.98	1596	1610	1590	2070	1116	1594	1595.48	0.80	0	-11979	1658	1625	1581	1548	1504	1642	1565	48	476	100	1020	1	1	48155200	767	10.83	2.17	12	0.09	147.00	732.00	2210	20240619	-27.96	1195	20240530	33.22	2210	-27.96	20240619	1195	33.22	20240530	2210	-27.96	20240619	1195	33.22	20240530	5.77	N	336060	100	48 억		383724	N	N	0	N	00	N
145	20241004	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1594	35	2	2.25	734696784	465829	102.40	1545	1614	1537	2025	1092	1559	1577.17	0.73	0	33685	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	768	10.84	2.18	12	0.97	147.00	732.00	2210	20240619	-27.87	1195	20240530	33.39	2210	-27.87	20240619	1195	33.39	20240530	2210	-27.87	20240619	1195	33.39	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
146	20241004	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	33	2	2.12	687069125	435937	95.83	1545	1614	1537	2025	1092	1559	1576.07	0.73	0	26162	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	767	10.83	2.17	12	0.91	147.00	732.00	2210	20240619	-27.96	1195	20240530	33.22	2210	-27.96	20240619	1195	33.22	20240530	2210	-27.96	20240619	1195	33.22	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
147	20241004	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1603	44	2	2.82	637839908	405071	89.04	1545	1614	1537	2025	1092	1559	1574.64	0.73	0	19826	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	772	10.90	2.19	12	0.84	147.00	732.00	2210	20240619	-27.47	1195	20240530	34.14	2210	-27.47	20240619	1195	34.14	20240530	2210	-27.47	20240619	1195	34.14	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
148	20241004	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1593	34	2	2.18	492188578	314019	69.03	1545	1598	1537	2025	1092	1559	1567.38	0.73	0	14312	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	767	10.84	2.18	12	0.65	147.00	732.00	2210	20240619	-27.92	1195	20240530	33.31	2210	-27.92	20240619	1195	33.31	20240530	2210	-27.92	20240619	1195	33.31	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
149	20241004	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1590	31	2	1.99	423851364	271060	59.58	1545	1591	1537	2025	1092	1559	1563.68	0.73	0	19432	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	766	10.82	2.17	12	0.56	147.00	732.00	2210	20240619	-28.05	1195	20240530	33.05	2210	-28.05	20240619	1195	33.05	20240530	2210	-28.05	20240619	1195	33.05	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
150	20241004	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	27	2	1.73	377629306	241842	53.16	1545	1591	1537	2025	1092	1559	1561.47	0.73	0	11034	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	764	10.79	2.17	12	0.50	147.00	732.00	2210	20240619	-28.24	1195	20240530	32.72	2210	-28.24	20240619	1195	32.72	20240530	2210	-28.24	20240619	1195	32.72	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
151	20241004	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	22	2	1.41	333343489	213900	47.02	1545	1585	1537	2025	1092	1559	1558.41	0.73	0	4912	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	761	10.76	2.16	12	0.44	147.00	732.00	2210	20240619	-28.46	1195	20240530	32.30	2210	-28.46	20240619	1195	32.30	20240530	2210	-28.46	20240619	1195	32.30	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
152	20241004	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1566	7	2	0.45	51410700	33119	7.28	1545	1570	1544	2025	1092	1559	1552.30	0.73	0	1103	1619	1589	1572	1542	1525	1580	1533	48	466	100	990	1	1	48155200	754	10.65	2.14	12	0.07	147.00	732.00	2210	20240619	-29.14	1195	20240530	31.05	2210	-29.14	20240619	1195	31.05	20240530	2210	-29.14	20240619	1195	31.05	20240530	5.71	N	336060	100	48 억		349557	N	N	0	N	00	N
153	20241002	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1559	-53	5	-3.29	683858089	434157	101.67	1585	1602	1555	2095	1129	1612	1575.24	0.82	0	-44526	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	751	10.61	2.13	12	0.90	147.00	732.00	2210	20240619	-29.46	1195	20240530	30.46	2210	-29.46	20240619	1195	30.46	20240530	2210	-29.46	20240619	1195	30.46	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
154	20241002	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1558	-54	5	-3.35	628379931	398572	93.34	1585	1602	1557	2095	1129	1612	1576.58	0.82	0	-43088	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	750	10.60	2.13	12	0.83	147.00	732.00	2210	20240619	-29.50	1195	20240530	30.38	2210	-29.50	20240619	1195	30.38	20240530	2210	-29.50	20240619	1195	30.38	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
155	20241002	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	-38	5	-2.36	446793290	282481	66.15	1585	1602	1567	2095	1129	1612	1581.68	0.82	0	-38258	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	758	10.71	2.15	12	0.59	147.00	732.00	2210	20240619	-28.78	1195	20240530	31.72	2210	-28.78	20240619	1195	31.72	20240530	2210	-28.78	20240619	1195	31.72	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
156	20241002	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	-31	5	-1.92	378878741	239296	56.04	1585	1602	1567	2095	1129	1612	1583.31	0.82	0	-20571	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	761	10.76	2.16	12	0.50	147.00	732.00	2210	20240619	-28.46	1195	20240530	32.30	2210	-28.46	20240619	1195	32.30	20240530	2210	-28.46	20240619	1195	32.30	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
157	20241002	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1584	-28	5	-1.74	317423027	200430	46.94	1585	1602	1567	2095	1129	1612	1583.71	0.82	0	-32375	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	763	10.78	2.16	12	0.42	147.00	732.00	2210	20240619	-28.33	1195	20240530	32.55	2210	-28.33	20240619	1195	32.55	20240530	2210	-28.33	20240619	1195	32.55	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
158	20241002	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1587	-25	5	-1.55	290012179	183090	42.88	1585	1602	1567	2095	1129	1612	1583.99	0.82	0	-27214	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	764	10.80	2.17	12	0.38	147.00	732.00	2210	20240619	-28.19	1195	20240530	32.80	2210	-28.19	20240619	1195	32.80	20240530	2210	-28.19	20240619	1195	32.80	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
159	20241002	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1588	-24	5	-1.49	236924400	149481	35.01	1585	1602	1567	2095	1129	1612	1584.98	0.82	0	-37713	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	765	10.80	2.17	12	0.31	147.00	732.00	2210	20240619	-28.14	1195	20240530	32.89	2210	-28.14	20240619	1195	32.89	20240530	2210	-28.14	20240619	1195	32.89	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N
160	20241002	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1587	-25	5	-1.55	84998534	53508	12.53	1585	1602	1578	2095	1129	1612	1588.52	0.82	0	-18136	1655	1633	1612	1590	1569	1623	1580	48	483	100	1030	1	1	48155200	764	10.80	2.17	12	0.11	147.00	732.00	2210	20240619	-28.19	1195	20240530	32.80	2210	-28.19	20240619	1195	32.80	20240530	2210	-28.19	20240619	1195	32.80	20240530	5.63	N	336060	100	48 억		396058	N	N	0	N	00	N