KissMeData/279600/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	161202	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
3	20241031	151223	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
4	20241031	141219	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
5	20241031	131220	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
6	20241031	121217	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
7	20241031	111215	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
8	20241031	101218	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
9	20241031	091216	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
10	20241030	161212	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
11	20241030	151241	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
12	20241030	141216	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
13	20241030	131224	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
14	20241030	121240	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
15	20241030	111219	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
16	20241030	101212	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
17	20241030	091220	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
18	20241029	161133	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
19	20241029	151152	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
20	20241029	141017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
21	20241029	131142	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
22	20241029	121143	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
23	20241029	111203	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
24	20241029	101139	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
25	20241028	161130	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
26	20241028	151138	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
27	20241028	141140	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
28	20241028	131134	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
29	20241028	121135	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
30	20241028	110950	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
31	20241028	101122	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
32	20241028	091131	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
33	20241025	161133	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
34	20241025	151137	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
35	20241025	141134	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
36	20241025	131134	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
37	20241025	121139	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
38	20241025	111132	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
39	20241025	101132	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
40	20241025	091137	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
41	20241024	161112	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
42	20241024	151123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
43	20241024	141108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
44	20241024	131120	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
45	20241024	121116	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
46	20241024	111113	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
47	20241024	101017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
48	20241024	091147	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
49	20241023	161119	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
50	20241023	151141	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
51	20241023	141149	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
52	20241023	131129	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
53	20241023	121124	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
54	20241023	111119	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
55	20241023	101123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
56	20241023	091123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
57	20241022	161109	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
58	20241022	151123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
59	20241022	141122	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
60	20241022	131124	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
61	20241022	121120	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
62	20241022	111115	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
63	20241022	101118	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
64	20241022	091117	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
65	20241021	161105	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
66	20241021	151113	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
67	20241021	141116	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
68	20241021	131112	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
69	20241021	121112	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
70	20241021	111106	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
71	20241021	101111	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
72	20241021	091108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
73	20241018	161107	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
74	20241018	151134	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
75	20241018	141134	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
76	20241018	131120	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
77	20241018	121133	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
78	20241018	111128	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
79	20241018	101114	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
80	20241018	091113	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
81	20241017	161111	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
82	20241017	151114	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
83	20241017	141118	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
84	20241017	131112	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
85	20241017	121118	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
86	20241017	111116	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
87	20241017	101113	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
88	20241017	091106	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
89	20241016	161101	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
90	20241016	151107	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
91	20241016	141109	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
92	20241016	131103	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
93	20241016	121104	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
94	20241016	111102	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
95	20241016	101101	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
96	20241016	091105	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
97	20241015	161056	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
98	20241015	151106	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
99	20241015	141105	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
100	20241015	131103	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
101	20241015	121105	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
102	20241015	111109	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
103	20241015	101107	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
104	20241015	091102	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.14	N	279600	500	23 억		28469	N	N	0	N	00	N
105	20241014	161035	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
106	20241014	151049	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
107	20241014	141048	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
108	20241014	131046	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
109	20241014	121039	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
110	20241014	111037	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
111	20241014	101040	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
112	20241014	091042	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
113	20241011	161023	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
114	20241011	151037	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
115	20241011	141039	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
116	20241011	131040	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
117	20241011	121032	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
118	20241011	111034	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
119	20241011	101043	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
120	20241011	091039	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
121	20241010	161101	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
122	20241010	151118	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
123	20241010	141111	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
124	20241010	131108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
125	20241010	121109	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
126	20241010	111107	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
127	20241010	101106	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
128	20241010	091110	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11300	11300	11300	11300	11300	11300	11300	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
129	20241008	161058	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
130	20241008	151108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
131	20241008	141103	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
132	20241008	131102	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
133	20241008	121103	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
134	20241008	111102	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
135	20241008	101103	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
136	20241008	091104	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	0	0	0.00	0	0	0	14690	7910	11300	0.00	0.61	0	0	11400	11350	11250	11200	11100	11375	11225	23	3390	500	0	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28469	N	N	0	N	00	N
137	20241007	161117	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	100	2	0.89	82624930	7376	988.74	11200	11300	11150	14560	7840	11200	11201.86	0.60	0	176	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	529	-9.69	4.94	12	0.16	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
138	20241007	151030	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	100	2	0.89	82624930	7376	988.74	11200	11300	11150	14560	7840	11200	11201.86	0.60	0	176	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	529	-9.69	4.94	12	0.16	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
139	20241007	141053	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	100	2	0.89	82624930	7376	988.74	11200	11300	11150	14560	7840	11200	11201.86	0.60	0	176	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	529	-9.69	4.94	12	0.16	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
140	20241007	131026	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	100	2	0.89	82624930	7376	988.74	11200	11300	11150	14560	7840	11200	11201.86	0.60	0	176	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	529	-9.69	4.94	12	0.16	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
141	20241007	121054	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	100	2	0.89	82624930	7376	988.74	11200	11300	11150	14560	7840	11200	11201.86	0.60	0	176	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	529	-9.69	4.94	12	0.16	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
142	20241007	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	100	2	0.89	82387630	7355	985.92	11200	11300	11150	14560	7840	11200	11201.58	0.60	0	187	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	529	-9.69	4.94	12	0.16	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
143	20241007	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	10	2	0.09	4192320	374	50.13	11200	11250	11200	14560	7840	11200	11209.41	0.60	0	-27	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	525	-9.61	4.90	12	0.01	-1166.00	2287.00	22400	20240111	-49.96	9310	20240911	20.41	22400	-49.96	20240111	9310	20.41	20240911	22400	-49.96	20240111	9310	20.41	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
144	20241007	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	0	3	0.00	2307200	206	27.61	11200	11200	11200	14560	7840	11200	11200.00	0.60	0	0	11420	11310	11230	11120	11040	11270	11080	23	3360	500	6940	10	1	4684781	525	-9.61	4.90	12	0.00	-1166.00	2287.00	22400	20240111	-50.00	9310	20240911	20.30	22400	-50.00	20240111	9310	20.30	20240911	22400	-50.00	20240111	9310	20.30	20240911	0.15	N	279600	500	23 억		28293	N	N	0	N	00	N
145	20241004	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-70	5	-0.62	8029570	716	58.78	11340	11340	11150	14650	7890	11270	11214.48	0.61	0	-172	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	525	-9.61	4.90	12	0.02	-1166.00	2287.00	22400	20240111	-50.00	9310	20240911	20.30	22400	-50.00	20240111	9310	20.30	20240911	22400	-50.00	20240111	9310	20.30	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
146	20241004	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-70	5	-0.62	7312170	652	53.53	11340	11340	11150	14650	7890	11270	11214.98	0.61	0	-172	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	525	-9.61	4.90	12	0.01	-1166.00	2287.00	22400	20240111	-50.00	9310	20240911	20.30	22400	-50.00	20240111	9310	20.30	20240911	22400	-50.00	20240111	9310	20.30	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
147	20241004	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	-80	5	-0.71	4879470	435	35.71	11340	11340	11150	14650	7890	11270	11217.17	0.61	0	-172	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	524	-9.60	4.89	12	0.01	-1166.00	2287.00	22400	20240111	-50.04	9310	20240911	20.19	22400	-50.04	20240111	9310	20.19	20240911	22400	-50.04	20240111	9310	20.19	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
148	20241004	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-40	5	-0.35	1297560	115	9.44	11340	11340	11230	14650	7890	11270	11283.13	0.61	0	-94	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	526	-9.63	4.91	12	0.00	-1166.00	2287.00	22400	20240111	-49.87	9310	20240911	20.62	22400	-49.87	20240111	9310	20.62	20240911	22400	-49.87	20240111	9310	20.62	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
149	20241004	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	20	2	0.18	1061570	94	7.72	11340	11340	11240	14650	7890	11270	11293.30	0.61	0	-73	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	529	-9.68	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.60	9310	20240911	21.27	22400	-49.60	20240111	9310	21.27	20240911	22400	-49.60	20240111	9310	21.27	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
150	20241004	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	30	2	0.27	260740	23	1.89	11340	11340	11300	14650	7890	11270	11336.52	0.61	0	-18	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
151	20241004	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	30	2	0.27	260740	23	1.89	11340	11340	11300	14650	7890	11270	11336.52	0.61	0	-18	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	529	-9.69	4.94	12	0.00	-1166.00	2287.00	22400	20240111	-49.55	9310	20240911	21.37	22400	-49.55	20240111	9310	21.37	20240911	22400	-49.55	20240111	9310	21.37	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
152	20241004	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	0	3	0.00	0	0	0.00	0	0	0	14650	7890	11270	0.00	0.61	0	0	11456	11362	11306	11212	11156	11335	11185	23	3380	500	6980	10	1	4684781	528	-9.67	4.93	12	0.00	-1166.00	2287.00	22400	20240111	-49.69	9310	20240911	21.05	22400	-49.69	20240111	9310	21.05	20240911	22400	-49.69	20240111	9310	21.05	20240911	0.15	N	279600	500	23 억		28465	N	N	0	N	00	N
153	20241002	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-50	5	-0.44	13601350	1203	47.07	11320	11400	11250	14710	7930	11320	11306.19	0.61	0	-186	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	528	-9.67	4.93	12	0.03	-1166.00	2287.00	22400	20240111	-49.69	9310	20240911	21.05	22400	-49.69	20240111	9310	21.05	20240911	22400	-49.69	20240111	9310	21.05	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
154	20241002	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-50	5	-0.44	12260220	1084	42.41	11320	11400	11250	14710	7930	11320	11310.17	0.61	0	-182	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	528	-9.67	4.93	12	0.02	-1166.00	2287.00	22400	20240111	-49.69	9310	20240911	21.05	22400	-49.69	20240111	9310	21.05	20240911	22400	-49.69	20240111	9310	21.05	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
155	20241002	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	30	2	0.27	11627180	1028	40.22	11320	11400	11250	14710	7930	11320	11310.49	0.61	0	-182	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	532	-9.73	4.96	12	0.02	-1166.00	2287.00	22400	20240111	-49.33	9310	20240911	21.91	22400	-49.33	20240111	9310	21.91	20240911	22400	-49.33	20240111	9310	21.91	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
156	20241002	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	30	2	0.27	11221550	992	38.81	11320	11400	11250	14710	7930	11320	11312.05	0.61	0	-182	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	532	-9.73	4.96	12	0.02	-1166.00	2287.00	22400	20240111	-49.33	9310	20240911	21.91	22400	-49.33	20240111	9310	21.91	20240911	22400	-49.33	20240111	9310	21.91	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
157	20241002	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-10	5	-0.09	5968580	528	20.66	11320	11400	11250	14710	7930	11320	11304.13	0.61	0	-158	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	530	-9.70	4.95	12	0.01	-1166.00	2287.00	22400	20240111	-49.51	9310	20240911	21.48	22400	-49.51	20240111	9310	21.48	20240911	22400	-49.51	20240111	9310	21.48	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
158	20241002	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	0	3	0.00	5957270	527	20.62	11320	11400	11250	14710	7930	11320	11304.12	0.61	0	-158	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	530	-9.71	4.95	12	0.01	-1166.00	2287.00	22400	20240111	-49.46	9310	20240911	21.59	22400	-49.46	20240111	9310	21.59	20240911	22400	-49.46	20240111	9310	21.59	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
159	20241002	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	0	3	0.00	5348630	473	18.51	11320	11400	11250	14710	7930	11320	11307.89	0.61	0	-105	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	530	-9.71	4.95	12	0.01	-1166.00	2287.00	22400	20240111	-49.46	9310	20240911	21.59	22400	-49.46	20240111	9310	21.59	20240911	22400	-49.46	20240111	9310	21.59	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N
160	20241002	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-40	5	-0.35	1863880	165	6.46	11320	11320	11280	14710	7930	11320	11296.24	0.61	0	-110	11760	11540	11400	11180	11040	11650	11290	23	3390	500	7010	10	1	4684781	528	-9.67	4.93	12	0.00	-1166.00	2287.00	22400	20240111	-49.64	9310	20240911	21.16	22400	-49.64	20240111	9310	21.16	20240911	22400	-49.64	20240111	9310	21.16	20240911	0.15	N	279600	500	23 억		28651	N	N	0	N	00	N