KissMeData/085810/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	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1290	-31	5	-2.35	1124023771	877878	419.97	1320	1370	1170	1717	925	1321	1280.39	0.41	0	57413	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	401	-1.47	1.47	12	2.82	-875.00	877.00	1500	20240927	-14.00	711	20240806	81.43	1500	-14.00	20240927	711	81.43	20240806	1500	-14.00	20240927	711	81.43	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
3	20241031	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1257	-64	5	-4.84	1058593192	826146	395.22	1320	1370	1170	1717	925	1321	1281.36	0.41	0	55231	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	391	-1.44	1.43	12	2.66	-875.00	877.00	1500	20240927	-16.20	711	20240806	76.79	1500	-16.20	20240927	711	76.79	20240806	1500	-16.20	20240927	711	76.79	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
4	20241031	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1252	-69	5	-5.22	947863513	736960	352.56	1320	1370	1170	1717	925	1321	1286.18	0.41	0	47605	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	389	-1.43	1.43	12	2.37	-875.00	877.00	1500	20240927	-16.53	711	20240806	76.09	1500	-16.53	20240927	711	76.09	20240806	1500	-16.53	20240927	711	76.09	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
5	20241031	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1256	-65	5	-4.92	878877399	681637	326.09	1320	1370	1170	1717	925	1321	1289.36	0.41	0	52032	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	390	-1.44	1.43	12	2.19	-875.00	877.00	1500	20240927	-16.27	711	20240806	76.65	1500	-16.27	20240927	711	76.65	20240806	1500	-16.27	20240927	711	76.65	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
6	20241031	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1278	-43	5	-3.26	746152309	576832	275.95	1320	1370	1170	1717	925	1321	1293.53	0.41	0	53726	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	397	-1.46	1.46	12	1.86	-875.00	877.00	1500	20240927	-14.80	711	20240806	79.75	1500	-14.80	20240927	711	79.75	20240806	1500	-14.80	20240927	711	79.75	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
7	20241031	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	30	2	2.27	302391130	223396	106.87	1320	1370	1320	1717	925	1321	1353.61	0.41	0	14025	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	420	-1.54	1.54	12	0.72	-875.00	877.00	1500	20240927	-9.93	711	20240806	90.01	1500	-9.93	20240927	711	90.01	20240806	1500	-9.93	20240927	711	90.01	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
8	20241031	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	34	2	2.57	235954188	174297	83.38	1320	1370	1320	1717	925	1321	1353.75	0.41	0	3735	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	421	-1.55	1.55	12	0.56	-875.00	877.00	1500	20240927	-9.67	711	20240806	90.58	1500	-9.67	20240927	711	90.58	20240806	1500	-9.67	20240927	711	90.58	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
9	20241031	090748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	15	2	1.14	21683980	15987	7.65	1320	1365	1320	1717	925	1321	1356.35	0.41	0	-2761	1413	1367	1334	1288	1255	1350	1271	159	396	500	840	1	1	31081959	415	-1.53	1.52	12	0.05	-875.00	877.00	1500	20240927	-10.93	711	20240806	87.90	1500	-10.93	20240927	711	87.90	20240806	1500	-10.93	20240927	711	87.90	20240806	0.24	N	085810	500	159 억		127518	N	N	0	N	00	N
10	20241030	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-41	5	-3.01	275173091	207871	48.70	1351	1380	1301	1770	954	1362	1323.77	0.47	0	-19569	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	411	-1.51	1.51	12	0.67	-875.00	877.00	1500	20240927	-11.93	711	20240806	85.79	1500	-11.93	20240927	711	85.79	20240806	1500	-11.93	20240927	711	85.79	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
11	20241030	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-48	5	-3.52	252256353	190560	44.65	1351	1380	1301	1770	954	1362	1323.76	0.47	0	-17012	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	408	-1.50	1.50	12	0.61	-875.00	877.00	1500	20240927	-12.40	711	20240806	84.81	1500	-12.40	20240927	711	84.81	20240806	1500	-12.40	20240927	711	84.81	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
12	20241030	140749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1312	-50	5	-3.67	213658079	161129	37.75	1351	1380	1301	1770	954	1362	1326.01	0.47	0	-16258	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	408	-1.50	1.50	12	0.52	-875.00	877.00	1500	20240927	-12.53	711	20240806	84.53	1500	-12.53	20240927	711	84.53	20240806	1500	-12.53	20240927	711	84.53	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
13	20241030	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	-53	5	-3.89	191765249	144463	33.85	1351	1380	1301	1770	954	1362	1327.44	0.47	0	-17769	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	407	-1.50	1.49	12	0.46	-875.00	877.00	1500	20240927	-12.73	711	20240806	84.11	1500	-12.73	20240927	711	84.11	20240806	1500	-12.73	20240927	711	84.11	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
14	20241030	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1312	-50	5	-3.67	151837711	114040	26.72	1351	1380	1301	1770	954	1362	1331.44	0.47	0	-20255	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	408	-1.50	1.50	12	0.37	-875.00	877.00	1500	20240927	-12.53	711	20240806	84.53	1500	-12.53	20240927	711	84.53	20240806	1500	-12.53	20240927	711	84.53	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
15	20241030	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-42	5	-3.08	115595783	86390	20.24	1351	1380	1312	1770	954	1362	1338.07	0.47	0	-8052	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	410	-1.51	1.51	12	0.28	-875.00	877.00	1500	20240927	-12.00	711	20240806	85.65	1500	-12.00	20240927	711	85.65	20240806	1500	-12.00	20240927	711	85.65	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
16	20241030	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-35	5	-2.57	67192987	49819	11.67	1351	1380	1327	1770	954	1362	1348.74	0.47	0	-5018	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	412	-1.52	1.51	12	0.16	-875.00	877.00	1500	20240927	-11.53	711	20240806	86.64	1500	-11.53	20240927	711	86.64	20240806	1500	-11.53	20240927	711	86.64	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
17	20241030	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-4	5	-0.29	8452953	6250	1.46	1351	1360	1350	1770	954	1362	1352.47	0.47	0	-80	1423	1392	1356	1325	1289	1408	1341	159	408	500	870	1	1	31081959	422	-1.55	1.55	12	0.02	-875.00	877.00	1500	20240927	-9.47	711	20240806	91.00	1500	-9.47	20240927	711	91.00	20240806	1500	-9.47	20240927	711	91.00	20240806	0.24	N	085810	500	159 억		147083	N	N	0	N	00	N
18	20241029	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	6	2	0.44	574656870	424986	126.50	1347	1387	1320	1762	950	1356	1352.18	0.19	0	87585	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	423	-1.56	1.55	12	1.37	-875.00	877.00	1500	20240927	-9.20	711	20240806	91.56	1500	-9.20	20240927	711	91.56	20240806	1500	-9.20	20240927	711	91.56	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
19	20241029	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	3	2	0.22	529123250	391511	116.54	1347	1387	1320	1762	950	1356	1351.49	0.19	0	73768	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	422	-1.55	1.55	12	1.26	-875.00	877.00	1500	20240927	-9.40	711	20240806	91.14	1500	-9.40	20240927	711	91.14	20240806	1500	-9.40	20240927	711	91.14	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
20	20241029	140653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	2	2	0.15	459422801	339915	101.18	1347	1387	1320	1762	950	1356	1351.58	0.19	0	50254	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	422	-1.55	1.55	12	1.09	-875.00	877.00	1500	20240927	-9.47	711	20240806	91.00	1500	-9.47	20240927	711	91.00	20240806	1500	-9.47	20240927	711	91.00	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
21	20241029	130729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	3	2	0.22	247071652	182904	54.44	1347	1387	1320	1762	950	1356	1350.83	0.19	0	12115	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	422	-1.55	1.55	12	0.59	-875.00	877.00	1500	20240927	-9.40	711	20240806	91.14	1500	-9.40	20240927	711	91.14	20240806	1500	-9.40	20240927	711	91.14	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
22	20241029	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	-3	5	-0.22	150758446	111611	33.22	1347	1387	1320	1762	950	1356	1350.75	0.19	0	13749	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	421	-1.55	1.54	12	0.36	-875.00	877.00	1500	20240927	-9.80	711	20240806	90.30	1500	-9.80	20240927	711	90.30	20240806	1500	-9.80	20240927	711	90.30	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
23	20241029	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-24	5	-1.77	137797414	101972	30.35	1347	1387	1320	1762	950	1356	1351.33	0.19	0	13868	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	414	-1.52	1.52	12	0.33	-875.00	877.00	1500	20240927	-11.20	711	20240806	87.34	1500	-11.20	20240927	711	87.34	20240806	1500	-11.20	20240927	711	87.34	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
24	20241029	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-11	5	-0.81	110085813	81126	24.15	1347	1387	1334	1762	950	1356	1356.97	0.19	0	15873	1412	1383	1365	1336	1318	1375	1328	159	406	500	860	1	1	31081959	418	-1.54	1.53	12	0.26	-875.00	877.00	1500	20240927	-10.33	711	20240806	89.17	1500	-10.33	20240927	711	89.17	20240806	1500	-10.33	20240927	711	89.17	20240806	0.24	N	085810	500	159 억		59438	N	N	0	N	00	N
25	20241028	160721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-28	5	-2.02	456543614	335446	56.82	1380	1394	1347	1799	969	1384	1361.00	0.28	0	-27939	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	421	-1.55	1.55	12	1.08	-875.00	877.00	1500	20240927	-9.60	711	20240806	90.72	1500	-9.60	20240927	711	90.72	20240806	1500	-9.60	20240927	711	90.72	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
26	20241028	150727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	-33	5	-2.38	443179998	325571	55.15	1380	1394	1347	1799	969	1384	1361.24	0.28	0	-19612	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	420	-1.54	1.54	12	1.05	-875.00	877.00	1500	20240927	-9.93	711	20240806	90.01	1500	-9.93	20240927	711	90.01	20240806	1500	-9.93	20240927	711	90.01	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
27	20241028	140728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-28	5	-2.02	369305094	270944	45.90	1380	1394	1347	1799	969	1384	1363.03	0.28	0	-2244	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	421	-1.55	1.55	12	0.87	-875.00	877.00	1500	20240927	-9.60	711	20240806	90.72	1500	-9.60	20240927	711	90.72	20240806	1500	-9.60	20240927	711	90.72	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
28	20241028	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-32	5	-2.31	316435044	232116	39.32	1380	1394	1347	1799	969	1384	1363.26	0.28	0	-8526	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	420	-1.55	1.54	12	0.75	-875.00	877.00	1500	20240927	-9.87	711	20240806	90.15	1500	-9.87	20240927	711	90.15	20240806	1500	-9.87	20240927	711	90.15	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
29	20241028	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	-33	5	-2.38	284837973	208745	35.36	1380	1394	1348	1799	969	1384	1364.53	0.28	0	-7956	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	420	-1.54	1.54	12	0.67	-875.00	877.00	1500	20240927	-9.93	711	20240806	90.01	1500	-9.93	20240927	711	90.01	20240806	1500	-9.93	20240927	711	90.01	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
30	20241028	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-27	5	-1.95	210049876	153562	26.01	1380	1394	1350	1799	969	1384	1367.85	0.28	0	-10771	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	422	-1.55	1.55	12	0.49	-875.00	877.00	1500	20240927	-9.53	711	20240806	90.86	1500	-9.53	20240927	711	90.86	20240806	1500	-9.53	20240927	711	90.86	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
31	20241028	100722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-12	5	-0.87	97277728	70708	11.98	1380	1394	1367	1799	969	1384	1375.77	0.28	0	-9676	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	426	-1.57	1.56	12	0.23	-875.00	877.00	1500	20240927	-8.53	711	20240806	92.97	1500	-8.53	20240927	711	92.97	20240806	1500	-8.53	20240927	711	92.97	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
32	20241028	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-4	5	-0.29	14591937	10557	1.79	1380	1394	1380	1799	969	1384	1382.20	0.28	0	-117	1452	1418	1386	1352	1320	1435	1369	159	415	500	880	1	1	31081959	429	-1.58	1.57	12	0.03	-875.00	877.00	1500	20240927	-8.00	711	20240806	94.09	1500	-8.00	20240927	711	94.09	20240806	1500	-8.00	20240927	711	94.09	20240806	0.24	N	085810	500	159 억		86658	N	N	0	N	00	N
33	20241025	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	27	2	1.99	769321652	557092	247.47	1357	1420	1354	1764	950	1357	1380.96	0.15	0	38812	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	430	-1.58	1.58	12	1.79	-875.00	877.00	1500	20240927	-7.73	711	20240806	94.66	1500	-7.73	20240927	711	94.66	20240806	1500	-7.73	20240927	711	94.66	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
34	20241025	150725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	17	2	1.25	748245484	541782	240.67	1357	1420	1354	1764	950	1357	1381.08	0.15	0	37100	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	427	-1.57	1.57	12	1.74	-875.00	877.00	1500	20240927	-8.40	711	20240806	93.25	1500	-8.40	20240927	711	93.25	20240806	1500	-8.40	20240927	711	93.25	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
35	20241025	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	5	2	0.37	599411697	432449	192.10	1357	1420	1357	1764	950	1357	1386.09	0.15	0	7499	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	423	-1.56	1.55	12	1.39	-875.00	877.00	1500	20240927	-9.20	711	20240806	91.56	1500	-9.20	20240927	711	91.56	20240806	1500	-9.20	20240927	711	91.56	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
36	20241025	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	21	2	1.55	502071362	361463	160.57	1357	1420	1357	1764	950	1357	1389.00	0.15	0	17377	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	428	-1.57	1.57	12	1.16	-875.00	877.00	1500	20240927	-8.13	711	20240806	93.81	1500	-8.13	20240927	711	93.81	20240806	1500	-8.13	20240927	711	93.81	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
37	20241025	120727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	23	2	1.69	474187557	341164	151.55	1357	1420	1357	1764	950	1357	1389.91	0.15	0	13916	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	429	-1.58	1.57	12	1.10	-875.00	877.00	1500	20240927	-8.00	711	20240806	94.09	1500	-8.00	20240927	711	94.09	20240806	1500	-8.00	20240927	711	94.09	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
38	20241025	110721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	38	2	2.80	341770274	245343	108.99	1357	1420	1357	1764	950	1357	1393.03	0.15	0	53776	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	434	-1.59	1.59	12	0.79	-875.00	877.00	1500	20240927	-7.00	711	20240806	96.20	1500	-7.00	20240927	711	96.20	20240806	1500	-7.00	20240927	711	96.20	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
39	20241025	100724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	25	2	1.84	213800195	153434	68.16	1357	1420	1357	1764	950	1357	1393.43	0.15	0	13117	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	430	-1.58	1.58	12	0.49	-875.00	877.00	1500	20240927	-7.87	711	20240806	94.37	1500	-7.87	20240927	711	94.37	20240806	1500	-7.87	20240927	711	94.37	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
40	20241025	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	41	2	3.02	43866587	31412	13.95	1357	1420	1357	1764	950	1357	1396.49	0.15	0	16141	1413	1385	1332	1304	1251	1399	1318	159	407	500	860	1	1	31081959	435	-1.60	1.59	12	0.10	-875.00	877.00	1500	20240927	-6.80	711	20240806	96.62	1500	-6.80	20240927	711	96.62	20240806	1500	-6.80	20240927	711	96.62	20240806	0.24	N	085810	500	159 억		47722	N	N	0	N	00	N
41	20241024	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	25	2	1.88	298009463	225076	33.46	1317	1360	1279	1731	933	1332	1324.04	0.12	0	10694	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	413	-1.55	1.55	12	0.74	-875.00	877.00	1500	20240927	-9.53	711	20240806	90.86	1500	-9.53	20240927	711	90.86	20240806	1500	-9.53	20240927	711	90.86	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
42	20241024	150717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	17	2	1.28	281277331	212741	31.62	1317	1360	1279	1731	933	1332	1322.16	0.12	0	12298	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	411	-1.54	1.54	12	0.70	-875.00	877.00	1500	20240927	-10.07	711	20240806	89.73	1500	-10.07	20240927	711	89.73	20240806	1500	-10.07	20240927	711	89.73	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
43	20241024	140703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	3	2	0.23	179963803	137596	20.45	1317	1343	1279	1731	933	1332	1307.91	0.12	0	9317	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	406	-1.53	1.52	12	0.45	-875.00	877.00	1500	20240927	-11.00	711	20240806	87.76	1500	-11.00	20240927	711	87.76	20240806	1500	-11.00	20240927	711	87.76	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
44	20241024	130715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	4	2	0.30	166155473	127243	18.92	1317	1343	1279	1731	933	1332	1305.81	0.12	0	15654	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	407	-1.53	1.52	12	0.42	-875.00	877.00	1500	20240927	-10.93	711	20240806	87.90	1500	-10.93	20240927	711	87.90	20240806	1500	-10.93	20240927	711	87.90	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
45	20241024	120714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	7	2	0.53	151184547	116007	17.24	1317	1339	1279	1731	933	1332	1303.24	0.12	0	16050	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	408	-1.53	1.53	12	0.38	-875.00	877.00	1500	20240927	-10.73	711	20240806	88.33	1500	-10.73	20240927	711	88.33	20240806	1500	-10.73	20240927	711	88.33	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
46	20241024	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-5	5	-0.38	96389633	74362	11.05	1317	1329	1279	1731	933	1332	1296.22	0.12	0	15450	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	404	-1.52	1.51	12	0.24	-875.00	877.00	1500	20240927	-11.53	711	20240806	86.64	1500	-11.53	20240927	711	86.64	20240806	1500	-11.53	20240927	711	86.64	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
47	20241024	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	-27	5	-2.03	82105363	63471	9.44	1317	1317	1279	1731	933	1332	1293.59	0.12	0	16635	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	397	-1.49	1.49	12	0.21	-875.00	877.00	1500	20240927	-13.00	711	20240806	83.54	1500	-13.00	20240927	711	83.54	20240806	1500	-13.00	20240927	711	83.54	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
48	20241024	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	-52	5	-3.90	33632360	26027	3.87	1317	1317	1279	1731	933	1332	1292.21	0.12	0	14884	1462	1397	1349	1284	1236	1373	1260	156	399	500	850	1	1	30447327	390	-1.46	1.46	12	0.09	-875.00	877.00	1500	20240927	-14.67	711	20240806	80.03	1500	-14.67	20240927	711	80.03	20240806	1500	-14.67	20240927	711	80.03	20240806	0.24	N	085810	500	155 억		36510	N	N	0	N	00	N
49	20241023	160715	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1332	-87	5	-6.13	893997792	670507	67.56	1414	1414	1301	1844	994	1419	1333.47	0.96	0	-269232	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	406	-1.52	1.52	12	2.20	-875.00	877.00	1500	20240927	-11.20	711	20240806	87.34	1500	-11.20	20240927	711	87.34	20240806	1500	-11.20	20240927	711	87.34	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
50	20241023	150729	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	-73	5	-5.14	742794899	557237	56.14	1414	1414	1301	1844	994	1419	1333.00	0.96	0	-251623	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	410	-1.54	1.53	12	1.83	-875.00	877.00	1500	20240927	-10.27	711	20240806	89.31	1500	-10.27	20240927	711	89.31	20240806	1500	-10.27	20240927	711	89.31	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
51	20241023	140733	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1322	-97	5	-6.84	600921337	450316	45.37	1414	1414	1313	1844	994	1419	1334.44	0.96	0	-209840	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	403	-1.51	1.51	12	1.48	-875.00	877.00	1500	20240927	-11.87	711	20240806	85.94	1500	-11.87	20240927	711	85.94	20240806	1500	-11.87	20240927	711	85.94	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
52	20241023	130721	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	-98	5	-6.91	572896098	429109	43.23	1414	1414	1313	1844	994	1419	1335.08	0.96	0	-208372	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	402	-1.51	1.51	12	1.41	-875.00	877.00	1500	20240927	-11.93	711	20240806	85.79	1500	-11.93	20240927	711	85.79	20240806	1500	-11.93	20240927	711	85.79	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
53	20241023	120716	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	-96	5	-6.77	482549410	360765	36.35	1414	1414	1313	1844	994	1419	1337.57	0.96	0	-192574	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	403	-1.51	1.51	12	1.18	-875.00	877.00	1500	20240927	-11.80	711	20240806	86.08	1500	-11.80	20240927	711	86.08	20240806	1500	-11.80	20240927	711	86.08	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
54	20241023	110713	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-75	5	-5.29	347682126	259513	26.15	1414	1414	1313	1844	994	1419	1339.75	0.96	0	-138245	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	409	-1.54	1.53	12	0.85	-875.00	877.00	1500	20240927	-10.40	711	20240806	89.03	1500	-10.40	20240927	711	89.03	20240806	1500	-10.40	20240927	711	89.03	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
55	20241023	100717	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-84	5	-5.92	249477690	186695	18.81	1414	1414	1313	1844	994	1419	1336.28	0.96	0	-106627	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	406	-1.53	1.52	12	0.61	-875.00	877.00	1500	20240927	-11.00	711	20240806	87.76	1500	-11.00	20240927	711	87.76	20240806	1500	-11.00	20240927	711	87.76	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
56	20241023	090718	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-104	5	-7.33	47205259	34750	3.50	1414	1414	1315	1844	994	1419	1358.42	0.96	0	-24105	1533	1475	1382	1324	1231	1505	1354	156	425	500	900	1	1	30447327	400	-1.50	1.50	12	0.11	-875.00	877.00	1500	20240927	-12.33	711	20240806	84.95	1500	-12.33	20240927	711	84.95	20240806	1500	-12.33	20240927	711	84.95	20240806	0.24	N	085810	500	155 억		293285	N	N	0	N	01	N
57	20241022	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	89	2	6.69	1350038393	992017	198.24	1385	1440	1289	1729	931	1330	1360.56	0.86	0	33474	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	432	-1.62	1.62	12	3.26	-875.00	877.00	1500	20240927	-5.40	711	20240806	99.58	1500	-5.40	20240927	711	99.58	20240806	1500	-5.40	20240927	711	99.58	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
58	20241022	150718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	79	2	5.94	1247293996	919308	183.71	1385	1440	1289	1729	931	1330	1356.77	0.86	0	34995	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	429	-1.61	1.61	12	3.02	-875.00	877.00	1500	20240927	-6.07	711	20240806	98.17	1500	-6.07	20240927	711	98.17	20240806	1500	-6.07	20240927	711	98.17	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
59	20241022	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	34	2	2.56	894218217	667985	133.49	1385	1406	1289	1729	931	1330	1338.68	0.86	0	-47852	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	415	-1.56	1.56	12	2.19	-875.00	877.00	1500	20240927	-9.07	711	20240806	91.84	1500	-9.07	20240927	711	91.84	20240806	1500	-9.07	20240927	711	91.84	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
60	20241022	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	28	2	2.11	763911489	572460	114.40	1385	1406	1289	1729	931	1330	1334.44	0.86	0	-50756	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	413	-1.55	1.55	12	1.88	-875.00	877.00	1500	20240927	-9.47	711	20240806	91.00	1500	-9.47	20240927	711	91.00	20240806	1500	-9.47	20240927	711	91.00	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
61	20241022	120715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	26	2	1.95	620434989	466721	93.27	1385	1406	1289	1729	931	1330	1329.35	0.86	0	-70472	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	413	-1.55	1.55	12	1.53	-875.00	877.00	1500	20240927	-9.60	711	20240806	90.72	1500	-9.60	20240927	711	90.72	20240806	1500	-9.60	20240927	711	90.72	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
62	20241022	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-16	5	-1.20	500944040	377291	75.40	1385	1406	1289	1729	931	1330	1327.74	0.86	0	-65170	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	400	-1.50	1.50	12	1.24	-875.00	877.00	1500	20240927	-12.40	711	20240806	84.81	1500	-12.40	20240927	711	84.81	20240806	1500	-12.40	20240927	711	84.81	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
63	20241022	100714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	-25	5	-1.88	401956114	301034	60.16	1385	1406	1297	1729	931	1330	1335.25	0.86	0	-61689	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	397	-1.49	1.49	12	0.99	-875.00	877.00	1500	20240927	-13.00	711	20240806	83.54	1500	-13.00	20240927	711	83.54	20240806	1500	-13.00	20240927	711	83.54	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
64	20241022	090713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	-2	5	-0.15	148869142	108274	21.64	1385	1406	1328	1729	931	1330	1374.93	0.86	0	-25974	1463	1396	1283	1216	1103	1430	1250	156	399	500	850	1	1	30447327	404	-1.52	1.51	12	0.36	-875.00	877.00	1500	20240927	-11.47	711	20240806	86.78	1500	-11.47	20240927	711	86.78	20240806	1500	-11.47	20240927	711	86.78	20240806	0.24	N	085810	500	155 억		263319	N	N	0	N	00	N
65	20241021	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	108	2	8.84	633104469	499704	84.68	1250	1350	1170	1588	856	1222	1266.89	0.84	0	9553	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	405	-1.52	1.52	12	1.64	-875.00	877.00	1500	20240927	-11.33	711	20240806	87.06	1500	-11.33	20240927	711	87.06	20240806	1500	-11.33	20240927	711	87.06	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
66	20241021	150712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	114	2	9.33	548127722	435932	73.87	1250	1350	1170	1588	856	1222	1257.37	0.84	0	5805	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	407	-1.53	1.52	12	1.43	-875.00	877.00	1500	20240927	-10.93	711	20240806	87.90	1500	-10.93	20240927	711	87.90	20240806	1500	-10.93	20240927	711	87.90	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
67	20241021	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	87	2	7.12	397198860	321088	54.41	1250	1317	1170	1588	856	1222	1237.04	0.84	0	-40830	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	399	-1.50	1.49	12	1.05	-875.00	877.00	1500	20240927	-12.73	711	20240806	84.11	1500	-12.73	20240927	711	84.11	20240806	1500	-12.73	20240927	711	84.11	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
68	20241021	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1243	21	2	1.72	269693277	221517	37.54	1250	1255	1170	1588	856	1222	1217.48	0.84	0	-51305	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	378	-1.42	1.42	12	0.73	-875.00	877.00	1500	20240927	-17.13	711	20240806	74.82	1500	-17.13	20240927	711	74.82	20240806	1500	-17.13	20240927	711	74.82	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
69	20241021	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1237	15	2	1.23	229221366	188963	32.02	1250	1250	1170	1588	856	1222	1213.05	0.84	0	-61569	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	377	-1.41	1.41	12	0.62	-875.00	877.00	1500	20240927	-17.53	711	20240806	73.98	1500	-17.53	20240927	711	73.98	20240806	1500	-17.53	20240927	711	73.98	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
70	20241021	110708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1234	12	2	0.98	183700345	152044	25.76	1250	1250	1170	1588	856	1222	1208.21	0.84	0	-70422	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	376	-1.41	1.41	12	0.50	-875.00	877.00	1500	20240927	-17.73	711	20240806	73.56	1500	-17.73	20240927	711	73.56	20240806	1500	-17.73	20240927	711	73.56	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
71	20241021	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1220	-2	5	-0.16	138628542	115372	19.55	1250	1250	1170	1588	856	1222	1201.58	0.84	0	-64898	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	371	-1.39	1.39	12	0.38	-875.00	877.00	1500	20240927	-18.67	711	20240806	71.59	1500	-18.67	20240927	711	71.59	20240806	1500	-18.67	20240927	711	71.59	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
72	20241021	090708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1205	-17	5	-1.39	45091960	37230	6.31	1250	1250	1195	1588	856	1222	1211.17	0.84	0	-18777	1366	1294	1211	1139	1056	1330	1175	156	366	500	780	1	1	30447327	367	-1.38	1.37	12	0.12	-875.00	877.00	1500	20240927	-19.67	711	20240806	69.48	1500	-19.67	20240927	711	69.48	20240806	1500	-19.67	20240927	711	69.48	20240806	0.24	N	085810	500	155 억		256867	N	N	0	N	00	N
73	20241018	160708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1222	92	2	8.14	701909716	582962	108.08	1167	1283	1128	1469	791	1130	1203.97	0.56	0	92921	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	372	-1.40	1.39	12	1.91	-875.00	877.00	1500	20240927	-18.53	711	20240806	71.87	1500	-18.53	20240927	711	71.87	20240806	1500	-18.53	20240927	711	71.87	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
74	20241018	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1197	67	2	5.93	684796075	568870	105.47	1167	1283	1128	1469	791	1130	1203.78	0.56	0	95095	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	364	-1.37	1.36	12	1.87	-875.00	877.00	1500	20240927	-20.20	711	20240806	68.35	1500	-20.20	20240927	711	68.35	20240806	1500	-20.20	20240927	711	68.35	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
75	20241018	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1210	80	2	7.08	637899208	529887	98.24	1167	1283	1128	1469	791	1130	1203.84	0.56	0	86117	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	368	-1.38	1.38	12	1.74	-875.00	877.00	1500	20240927	-19.33	711	20240806	70.18	1500	-19.33	20240927	711	70.18	20240806	1500	-19.33	20240927	711	70.18	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
76	20241018	130714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1204	74	2	6.55	550338306	456796	84.69	1167	1283	1128	1469	791	1130	1204.78	0.56	0	63601	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	367	-1.38	1.37	12	1.50	-875.00	877.00	1500	20240927	-19.73	711	20240806	69.34	1500	-19.73	20240927	711	69.34	20240806	1500	-19.73	20240927	711	69.34	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
77	20241018	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1209	79	2	6.99	338058632	284645	52.77	1167	1239	1128	1469	791	1130	1187.65	0.56	0	42446	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	368	-1.38	1.38	12	0.93	-875.00	877.00	1500	20240927	-19.40	711	20240806	70.04	1500	-19.40	20240927	711	70.04	20240806	1500	-19.40	20240927	711	70.04	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
78	20241018	110717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1172	42	2	3.72	190952213	163288	30.27	1167	1195	1128	1469	791	1130	1169.42	0.56	0	27064	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	357	-1.34	1.34	12	0.54	-875.00	877.00	1500	20240927	-21.87	711	20240806	64.84	1500	-21.87	20240927	711	64.84	20240806	1500	-21.87	20240927	711	64.84	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
79	20241018	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1170	40	2	3.54	70867009	61148	11.34	1167	1175	1128	1469	791	1130	1158.94	0.56	0	17199	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	356	-1.34	1.33	12	0.20	-875.00	877.00	1500	20240927	-22.00	711	20240806	64.56	1500	-22.00	20240927	711	64.56	20240806	1500	-22.00	20240927	711	64.56	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
80	20241018	090712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1165	35	2	3.10	20158306	17406	3.23	1167	1167	1128	1469	791	1130	1158.12	0.56	0	-13711	1260	1194	1152	1086	1044	1174	1066	156	339	500	720	1	1	30447327	355	-1.33	1.33	12	0.06	-875.00	877.00	1500	20240927	-22.33	711	20240806	63.85	1500	-22.33	20240927	711	63.85	20240806	1500	-22.33	20240927	711	63.85	20240806	0.25	N	085810	500	155 억		171917	N	N	0	N	00	N
81	20241017	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	-10	5	-0.88	619485252	536682	350.73	1140	1218	1110	1482	798	1140	1154.29	0.57	0	738	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	339	-1.29	1.29	12	1.79	-875.00	877.00	1500	20240927	-24.67	711	20240806	58.93	1500	-24.67	20240927	711	58.93	20240806	1500	-24.67	20240927	711	58.93	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
82	20241017	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1150	10	2	0.88	607035542	525718	343.56	1140	1218	1110	1482	798	1140	1154.68	0.57	0	2671	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	345	-1.31	1.31	12	1.75	-875.00	877.00	1500	20240927	-23.33	711	20240806	61.74	1500	-23.33	20240927	711	61.74	20240806	1500	-23.33	20240927	711	61.74	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
83	20241017	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	-15	5	-1.32	517443033	446264	291.64	1140	1218	1110	1482	798	1140	1159.50	0.57	0	-14055	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	337	-1.29	1.28	12	1.49	-875.00	877.00	1500	20240927	-25.00	711	20240806	58.23	1500	-25.00	20240927	711	58.23	20240806	1500	-25.00	20240927	711	58.23	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
84	20241017	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	-10	5	-0.88	484863543	417398	272.77	1140	1218	1110	1482	798	1140	1161.63	0.57	0	-17406	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	339	-1.29	1.29	12	1.39	-875.00	877.00	1500	20240927	-24.67	711	20240806	58.93	1500	-24.67	20240927	711	58.93	20240806	1500	-24.67	20240927	711	58.93	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
85	20241017	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-16	5	-1.40	422738050	361880	236.49	1140	1218	1117	1482	798	1140	1168.17	0.57	0	-7010	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	337	-1.28	1.28	12	1.21	-875.00	877.00	1500	20240927	-25.07	711	20240806	58.09	1500	-25.07	20240927	711	58.09	20240806	1500	-25.07	20240927	711	58.09	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
86	20241017	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1148	8	2	0.70	327615186	277627	181.43	1140	1218	1135	1482	798	1140	1180.06	0.57	0	-3511	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	344	-1.31	1.31	12	0.93	-875.00	877.00	1500	20240927	-23.47	711	20240806	61.46	1500	-23.47	20240927	711	61.46	20240806	1500	-23.47	20240927	711	61.46	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
87	20241017	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1217	77	2	6.75	216309416	182511	119.27	1140	1218	1140	1482	798	1140	1185.19	0.57	0	-10882	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	365	-1.39	1.39	12	0.61	-875.00	877.00	1500	20240927	-18.87	711	20240806	71.17	1500	-18.87	20240927	711	71.17	20240806	1500	-18.87	20240927	711	71.17	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
88	20241017	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	48	2	4.21	36915086	31826	20.80	1140	1189	1140	1482	798	1140	1159.90	0.57	0	6642	1212	1175	1155	1118	1098	1166	1109	154	342	500	720	1	1	29957754	356	-1.36	1.35	12	0.11	-875.00	877.00	1500	20240927	-20.80	711	20240806	67.09	1500	-20.80	20240927	711	67.09	20240806	1500	-20.80	20240927	711	67.09	20240806	0.25	N	085810	500	153 억		170809	N	N	0	N	00	N
89	20241016	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	-23	5	-1.98	177697793	153018	33.02	1192	1192	1135	1511	815	1163	1161.29	0.53	0	11676	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	342	-1.30	1.30	12	0.51	-875.00	877.00	1500	20240927	-24.00	711	20240806	60.34	1500	-24.00	20240927	711	60.34	20240806	1500	-24.00	20240927	711	60.34	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
90	20241016	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1159	-4	5	-0.34	154335953	132597	28.61	1192	1192	1135	1511	815	1163	1163.95	0.53	0	15924	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	347	-1.32	1.32	12	0.44	-875.00	877.00	1500	20240927	-22.73	711	20240806	63.01	1500	-22.73	20240927	711	63.01	20240806	1500	-22.73	20240927	711	63.01	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
91	20241016	140708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1141	-22	5	-1.89	140049213	120193	25.93	1192	1192	1135	1511	815	1163	1165.20	0.53	0	10532	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	342	-1.30	1.30	12	0.40	-875.00	877.00	1500	20240927	-23.93	711	20240806	60.48	1500	-23.93	20240927	711	60.48	20240806	1500	-23.93	20240927	711	60.48	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
92	20241016	130706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	0	3	0.00	90206858	76697	16.55	1192	1192	1160	1511	815	1163	1176.15	0.53	0	202	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	348	-1.33	1.33	12	0.26	-875.00	877.00	1500	20240927	-22.47	711	20240806	63.57	1500	-22.47	20240927	711	63.57	20240806	1500	-22.47	20240927	711	63.57	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
93	20241016	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1168	5	2	0.43	61154192	51976	11.21	1192	1192	1160	1511	815	1163	1176.59	0.53	0	-4954	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	350	-1.33	1.33	12	0.17	-875.00	877.00	1500	20240927	-22.13	711	20240806	64.28	1500	-22.13	20240927	711	64.28	20240806	1500	-22.13	20240927	711	64.28	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
94	20241016	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	1	2	0.09	60317365	51258	11.06	1192	1192	1160	1511	815	1163	1176.74	0.53	0	-5646	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	349	-1.33	1.33	12	0.17	-875.00	877.00	1500	20240927	-22.40	711	20240806	63.71	1500	-22.40	20240927	711	63.71	20240806	1500	-22.40	20240927	711	63.71	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
95	20241016	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1167	4	2	0.34	43284191	36689	7.92	1192	1192	1160	1511	815	1163	1179.76	0.53	0	-5939	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	350	-1.33	1.33	12	0.12	-875.00	877.00	1500	20240927	-22.20	711	20240806	64.14	1500	-22.20	20240927	711	64.14	20240806	1500	-22.20	20240927	711	64.14	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
96	20241016	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1165	2	2	0.17	2645682	2232	0.48	1192	1192	1165	1511	815	1163	1185.34	0.53	0	-1305	1297	1229	1172	1104	1047	1201	1076	154	348	500	740	1	1	29957754	349	-1.33	1.33	12	0.01	-875.00	877.00	1500	20240927	-22.33	711	20240806	63.85	1500	-22.33	20240927	711	63.85	20240806	1500	-22.33	20240927	711	63.85	20240806	0.25	N	085810	500	153 억		158899	N	N	0	N	00	N
97	20241015	160701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	-78	5	-6.29	543750422	461318	262.62	1235	1240	1115	1613	869	1241	1178.69	0.00	0	165257	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	348	-1.33	1.33	12	1.54	-875.00	877.00	1500	20240927	-22.47	711	20240806	63.57	1500	-22.47	20240927	711	63.57	20240806	1500	-22.47	20240927	711	63.57	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
98	20241015	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1173	-68	5	-5.48	526422327	446473	254.17	1235	1240	1115	1613	869	1241	1179.07	0.00	0	171379	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	351	-1.34	1.34	12	1.49	-875.00	877.00	1500	20240927	-21.80	711	20240806	64.98	1500	-21.80	20240927	711	64.98	20240806	1500	-21.80	20240927	711	64.98	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
99	20241015	140707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1166	-75	5	-6.04	497900348	422187	240.35	1235	1240	1115	1613	869	1241	1179.34	0.00	0	169253	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	349	-1.33	1.33	12	1.41	-875.00	877.00	1500	20240927	-22.27	711	20240806	63.99	1500	-22.27	20240927	711	63.99	20240806	1500	-22.27	20240927	711	63.99	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
100	20241015	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1209	-32	5	-2.58	321709088	271040	154.30	1235	1240	1115	1613	869	1241	1186.94	0.00	0	112127	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	362	-1.38	1.38	12	0.90	-875.00	877.00	1500	20240927	-19.40	711	20240806	70.04	1500	-19.40	20240927	711	70.04	20240806	1500	-19.40	20240927	711	70.04	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
101	20241015	120705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1210	-31	5	-2.50	312454036	263390	149.94	1235	1240	1115	1613	869	1241	1186.28	0.00	0	107510	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	362	-1.38	1.38	12	0.88	-875.00	877.00	1500	20240927	-19.33	711	20240806	70.18	1500	-19.33	20240927	711	70.18	20240806	1500	-19.33	20240927	711	70.18	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
102	20241015	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1194	-47	5	-3.79	276370426	233384	132.86	1235	1240	1115	1613	869	1241	1184.19	0.00	0	99981	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	358	-1.36	1.36	12	0.78	-875.00	877.00	1500	20240927	-20.40	711	20240806	67.93	1500	-20.40	20240927	711	67.93	20240806	1500	-20.40	20240927	711	67.93	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
103	20241015	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	-55	5	-4.43	266277997	224896	128.03	1235	1240	1115	1613	869	1241	1184.01	0.00	0	101072	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	355	-1.36	1.35	12	0.75	-875.00	877.00	1500	20240927	-20.93	711	20240806	66.81	1500	-20.93	20240927	711	66.81	20240806	1500	-20.93	20240927	711	66.81	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
104	20241015	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1223	-18	5	-1.45	6865450	5580	3.18	1235	1240	1223	1613	869	1241	1230.37	0.00	0	-3280	1303	1271	1253	1221	1203	1263	1213	154	372	500	790	1	1	29957754	366	-1.40	1.39	12	0.02	-875.00	877.00	1500	20240927	-18.47	711	20240806	72.01	1500	-18.47	20240927	711	72.01	20240806	1500	-18.47	20240927	711	72.01	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
105	20241014	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1241	-22	5	-1.74	220046160	175613	21.83	1250	1285	1235	1641	885	1263	1253.02	0.00	0	-10741	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	372	-1.42	1.42	12	0.59	-875.00	877.00	1500	20240927	-17.27	711	20240806	74.54	1500	-17.27	20240927	711	74.54	20240806	1500	-17.27	20240927	711	74.54	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
106	20241014	150658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1252	-11	5	-0.87	200759725	160093	19.90	1250	1285	1235	1641	885	1263	1254.02	0.00	0	-3859	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	375	-1.43	1.43	12	0.53	-875.00	877.00	1500	20240927	-16.53	711	20240806	76.09	1500	-16.53	20240927	711	76.09	20240806	1500	-16.53	20240927	711	76.09	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
107	20241014	140657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1250	-13	5	-1.03	139507490	111121	13.82	1250	1285	1239	1641	885	1263	1255.46	0.00	0	-2721	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	374	-1.43	1.43	12	0.37	-875.00	877.00	1500	20240927	-16.67	711	20240806	75.81	1500	-16.67	20240927	711	75.81	20240806	1500	-16.67	20240927	711	75.81	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
108	20241014	130656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1254	-9	5	-0.71	131166843	104470	12.99	1250	1285	1239	1641	885	1263	1255.55	0.00	0	-3398	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	376	-1.43	1.43	12	0.35	-875.00	877.00	1500	20240927	-16.40	711	20240806	76.37	1500	-16.40	20240927	711	76.37	20240806	1500	-16.40	20240927	711	76.37	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
109	20241014	120649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1246	-17	5	-1.35	124895218	99451	12.36	1250	1285	1239	1641	885	1263	1255.85	0.00	0	-2647	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	373	-1.42	1.42	12	0.33	-875.00	877.00	1500	20240927	-16.93	711	20240806	75.25	1500	-16.93	20240927	711	75.25	20240806	1500	-16.93	20240927	711	75.25	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
110	20241014	110650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1270	7	2	0.55	103666492	82488	10.26	1250	1285	1239	1641	885	1263	1256.75	0.00	0	2034	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	380	-1.45	1.45	12	0.28	-875.00	877.00	1500	20240927	-15.33	711	20240806	78.62	1500	-15.33	20240927	711	78.62	20240806	1500	-15.33	20240927	711	78.62	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
111	20241014	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1264	1	2	0.08	95060644	75689	9.41	1250	1285	1239	1641	885	1263	1255.94	0.00	0	2115	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	379	-1.44	1.44	12	0.25	-875.00	877.00	1500	20240927	-15.73	711	20240806	77.78	1500	-15.73	20240927	711	77.78	20240806	1500	-15.73	20240927	711	77.78	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
112	20241014	090653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1285	22	2	1.74	12986794	10271	1.28	1250	1285	1246	1641	885	1263	1264.41	0.00	0	-1781	1427	1344	1232	1149	1037	1386	1191	154	378	500	800	1	1	29957754	385	-1.47	1.47	12	0.03	-875.00	877.00	1500	20240927	-14.33	711	20240806	80.73	1500	-14.33	20240927	711	80.73	20240806	1500	-14.33	20240927	711	80.73	20240806	0.25	N	085810	500	153 억		0	N	N	0	N	00	N
113	20241011	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1263	28	2	2.27	977687975	801882	45.38	1235	1315	1120	1605	865	1235	1219.24	0.00	0	110664	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	378	-1.44	1.44	12	2.68	-875.00	877.00	1500	20240927	-15.80	711	20240806	77.64	1500	-15.80	20240927	711	77.64	20240806	1500	-15.80	20240927	711	77.64	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
114	20241011	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1261	26	2	2.11	945874030	776475	43.94	1235	1315	1120	1605	865	1235	1218.16	0.00	0	115789	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	378	-1.44	1.44	12	2.59	-875.00	877.00	1500	20240927	-15.93	711	20240806	77.36	1500	-15.93	20240927	711	77.36	20240806	1500	-15.93	20240927	711	77.36	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
115	20241011	140650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1263	28	2	2.27	786610962	651127	36.85	1235	1264	1120	1605	865	1235	1208.08	0.00	0	73187	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	378	-1.44	1.44	12	2.17	-875.00	877.00	1500	20240927	-15.80	711	20240806	77.64	1500	-15.80	20240927	711	77.64	20240806	1500	-15.80	20240927	711	77.64	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
116	20241011	130651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1213	-22	5	-1.78	617651375	515030	29.15	1235	1243	1120	1605	865	1235	1199.25	0.00	0	64971	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	363	-1.39	1.38	12	1.72	-875.00	877.00	1500	20240927	-19.13	711	20240806	70.60	1500	-19.13	20240927	711	70.60	20240806	1500	-19.13	20240927	711	70.60	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
117	20241011	120647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1169	-66	5	-5.34	524571863	437690	24.77	1235	1243	1120	1605	865	1235	1198.50	0.00	0	70846	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	350	-1.34	1.33	12	1.46	-875.00	877.00	1500	20240927	-22.07	711	20240806	64.42	1500	-22.07	20240927	711	64.42	20240806	1500	-22.07	20240927	711	64.42	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
118	20241011	110646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1196	-39	5	-3.16	354174653	292506	16.55	1235	1243	1192	1605	865	1235	1210.83	0.00	0	31650	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	358	-1.37	1.36	12	0.98	-875.00	877.00	1500	20240927	-20.27	711	20240806	68.21	1500	-20.27	20240927	711	68.21	20240806	1500	-20.27	20240927	711	68.21	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
119	20241011	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1220	-15	5	-1.21	202091335	166606	9.43	1235	1243	1201	1605	865	1235	1212.99	0.00	0	51117	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	365	-1.39	1.39	12	0.56	-875.00	877.00	1500	20240927	-18.67	711	20240806	71.59	1500	-18.67	20240927	711	71.59	20240806	1500	-18.67	20240927	711	71.59	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
120	20241011	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1214	-21	5	-1.70	28923878	23833	1.35	1235	1243	1201	1605	865	1235	1213.61	0.00	0	1849	1598	1416	1318	1136	1038	1367	1087	154	370	500	790	1	1	29957754	364	-1.39	1.38	12	0.08	-875.00	877.00	1500	20240927	-19.07	711	20240806	70.75	1500	-19.07	20240927	711	70.75	20240806	1500	-19.07	20240927	711	70.75	20240806	0.26	N	085810	500	153 억		0	N	N	0	N	00	N
121	20241010	160704	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1235	-222	5	-15.24	2251903476	1751055	315.98	1423	1500	1220	1894	1020	1457	1285.07	0.44	0	-257370	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	370	-1.41	1.41	12	5.85	-875.00	877.00	1500	20240927	-17.67	711	20240806	73.70	1500	0.00	20240927	711	73.70	20240806	1500	-17.67	20240927	711	73.70	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
122	20241010	150716	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1228	-229	5	-15.72	2184102877	1696191	306.08	1423	1500	1220	1894	1020	1457	1286.65	0.44	0	-264658	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	368	-1.40	1.40	12	5.66	-875.00	877.00	1500	20240927	-18.13	711	20240806	72.71	1500	0.00	20240927	711	72.71	20240806	1500	-18.13	20240927	711	72.71	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
123	20241010	140710	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1255	-202	5	-13.86	1975570407	1529515	276.00	1423	1500	1220	1894	1020	1457	1290.55	0.44	0	-243833	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	376	-1.43	1.43	12	5.11	-875.00	877.00	1500	20240927	-16.33	711	20240806	76.51	1500	0.00	20240927	711	76.51	20240806	1500	-16.33	20240927	711	76.51	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
124	20241010	130708	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1293	-164	5	-11.26	1760685087	1360536	245.51	1423	1500	1220	1894	1020	1457	1292.91	0.44	0	-244989	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	387	-1.48	1.47	12	4.54	-875.00	877.00	1500	20240927	-13.80	711	20240806	81.86	1500	0.00	20240927	711	81.86	20240806	1500	-13.80	20240927	711	81.86	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
125	20241010	120709	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1319	-138	5	-9.47	1663674360	1286248	232.10	1423	1500	1220	1894	1020	1457	1292.15	0.44	0	-229296	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	395	-1.51	1.50	12	4.29	-875.00	877.00	1500	20240927	-12.07	711	20240806	85.51	1500	0.00	20240927	711	85.51	20240806	1500	-12.07	20240927	711	85.51	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
126	20241010	110708	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1284	-173	5	-11.87	1430221879	1105905	199.56	1423	1500	1220	1894	1020	1457	1291.77	0.44	0	-213179	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	385	-1.47	1.46	12	3.69	-875.00	877.00	1500	20240927	-14.40	711	20240806	80.59	1500	0.00	20240927	711	80.59	20240806	1500	-14.40	20240927	711	80.59	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
127	20241010	100707	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1255	-202	5	-13.86	1157135678	887558	160.16	1423	1500	1220	1894	1020	1457	1301.99	0.44	0	-187418	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	376	-1.43	1.43	12	2.96	-875.00	877.00	1500	20240927	-16.33	711	20240806	76.51	1500	0.00	20240927	711	76.51	20240806	1500	-16.33	20240927	711	76.51	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
128	20241010	090709	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	1323	-134	5	-9.20	279918554	198212	35.77	1423	1500	1301	1894	1020	1457	1409.85	0.44	0	-2192	1527	1491	1431	1395	1335	1510	1414	154	437	500	930	1	1	29957754	396	-1.51	1.51	12	0.66	-875.00	877.00	1500	20240927	-11.80	711	20240806	86.08	1500	0.00	20240927	711	86.08	20240806	1500	-11.80	20240927	711	86.08	20240806	0.26	N	085810	500	153 억		131926	N	N	0	N	00	N
129	20241008	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1457	42	2	2.97	543412408	382486	69.73	1415	1467	1371	1839	991	1415	1420.74	0.33	0	33564	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	436	-1.67	1.66	12	1.28	-875.00	877.00	1500	20240927	-2.87	711	20240806	104.92	1500	-2.87	20240927	711	104.92	20240806	1500	-2.87	20240927	711	104.92	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
130	20241008	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1444	29	2	2.05	493856558	348448	63.52	1415	1457	1371	1839	991	1415	1417.30	0.33	0	18208	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	433	-1.65	1.65	12	1.16	-875.00	877.00	1500	20240927	-3.73	711	20240806	103.09	1500	-3.73	20240927	711	103.09	20240806	1500	-3.73	20240927	711	103.09	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
131	20241008	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1428	13	2	0.92	389925533	276241	50.36	1415	1445	1371	1839	991	1415	1411.54	0.33	0	-21943	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	428	-1.63	1.63	12	0.92	-875.00	877.00	1500	20240927	-4.80	711	20240806	100.84	1500	-4.80	20240927	711	100.84	20240806	1500	-4.80	20240927	711	100.84	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
132	20241008	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	3	2	0.21	326535691	232102	42.31	1415	1435	1371	1839	991	1415	1406.86	0.33	0	-35533	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	425	-1.62	1.62	12	0.77	-875.00	877.00	1500	20240927	-5.47	711	20240806	99.44	1500	-5.47	20240927	711	99.44	20240806	1500	-5.47	20240927	711	99.44	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
133	20241008	120705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-15	5	-1.06	290979914	206993	37.73	1415	1435	1371	1839	991	1415	1405.75	0.33	0	-44172	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	419	-1.60	1.60	12	0.69	-875.00	877.00	1500	20240927	-6.67	711	20240806	96.91	1500	-6.67	20240927	711	96.91	20240806	1500	-6.67	20240927	711	96.91	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
134	20241008	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-6	5	-0.42	264049883	187834	34.24	1415	1435	1371	1839	991	1415	1405.76	0.33	0	-42470	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	422	-1.61	1.61	12	0.63	-875.00	877.00	1500	20240927	-6.07	711	20240806	98.17	1500	-6.07	20240927	711	98.17	20240806	1500	-6.07	20240927	711	98.17	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
135	20241008	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-24	5	-1.70	234548985	166676	30.38	1415	1435	1371	1839	991	1415	1407.22	0.33	0	-39977	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	417	-1.59	1.59	12	0.56	-875.00	877.00	1500	20240927	-7.27	711	20240806	95.64	1500	-7.27	20240927	711	95.64	20240806	1500	-7.27	20240927	711	95.64	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
136	20241008	090705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1432	17	2	1.20	37799371	26669	4.86	1415	1435	1402	1839	991	1415	1417.35	0.33	0	3317	1518	1466	1403	1351	1288	1492	1377	154	424	500	900	1	1	29957754	429	-1.64	1.63	12	0.09	-875.00	877.00	1500	20240927	-4.53	711	20240806	101.41	1500	-4.53	20240927	711	101.41	20240806	1500	-4.53	20240927	711	101.41	20240806	0.26	N	085810	500	153 억		98987	N	N	0	N	00	N
137	20241007	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	49	2	3.59	766484403	547059	84.81	1371	1455	1340	1775	957	1366	1401.10	0.06	0	79238	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	424	-1.62	1.61	12	1.83	-875.00	877.00	1500	20240927	-5.67	711	20240806	99.02	1500	-5.67	20240927	711	99.02	20240806	1500	-5.67	20240927	711	99.02	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
138	20241007	150643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	46	2	3.37	752267592	536963	83.24	1371	1455	1340	1775	957	1366	1400.97	0.06	0	77977	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	423	-1.61	1.61	12	1.79	-875.00	877.00	1500	20240927	-5.87	711	20240806	98.59	1500	-5.87	20240927	711	98.59	20240806	1500	-5.87	20240927	711	98.59	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
139	20241007	140711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	61	2	4.47	623343510	446854	69.27	1371	1455	1340	1775	957	1366	1394.96	0.06	0	40288	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	427	-1.63	1.63	12	1.49	-875.00	877.00	1500	20240927	-4.87	711	20240806	100.70	1500	-4.87	20240927	711	100.70	20240806	1500	-4.87	20240927	711	100.70	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
140	20241007	130644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	38	2	2.78	548165052	393988	61.08	1371	1455	1340	1775	957	1366	1391.32	0.06	0	10221	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	421	-1.60	1.60	12	1.32	-875.00	877.00	1500	20240927	-6.40	711	20240806	97.47	1500	-6.40	20240927	711	97.47	20240806	1500	-6.40	20240927	711	97.47	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
141	20241007	120718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	35	2	2.56	450415447	325275	50.42	1371	1455	1340	1775	957	1366	1384.72	0.06	0	-14226	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	420	-1.60	1.60	12	1.09	-875.00	877.00	1500	20240927	-6.60	711	20240806	97.05	1500	-6.60	20240927	711	97.05	20240806	1500	-6.60	20240927	711	97.05	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
142	20241007	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	3	2	0.22	406966584	293915	45.56	1371	1455	1340	1775	957	1366	1384.64	0.06	0	-28283	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	410	-1.56	1.56	12	0.98	-875.00	877.00	1500	20240927	-8.73	711	20240806	92.55	1500	-8.73	20240927	711	92.55	20240806	1500	-8.73	20240927	711	92.55	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
143	20241007	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	3	2	0.22	283324126	202889	31.45	1371	1455	1352	1775	957	1366	1396.45	0.06	0	-7981	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	410	-1.56	1.56	12	0.68	-875.00	877.00	1500	20240927	-8.73	711	20240806	92.55	1500	-8.73	20240927	711	92.55	20240806	1500	-8.73	20240927	711	92.55	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
144	20241007	090708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	48	2	3.51	111429938	77996	12.09	1371	1455	1370	1775	957	1366	1428.66	0.06	0	-33287	1492	1428	1394	1330	1296	1412	1314	154	409	500	870	1	1	29957754	424	-1.62	1.61	12	0.26	-875.00	877.00	1500	20240927	-5.73	711	20240806	98.87	1500	-5.73	20240927	711	98.87	20240806	1500	-5.73	20240927	711	98.87	20240806	0.27	N	085810	500	153 억		17843	N	N	0	N	00	N
145	20241004	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	-52	5	-3.67	910570466	644282	136.94	1427	1458	1360	1843	993	1418	1413.35	0.48	0	-126231	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	409	-1.56	1.56	12	2.15	-875.00	877.00	1500	20240927	-8.93	711	20240806	92.12	1500	-8.93	20240927	711	92.12	20240806	1500	-8.93	20240927	711	92.12	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
146	20241004	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	-42	5	-2.96	881600731	623087	132.43	1427	1458	1367	1843	993	1418	1414.89	0.48	0	-118259	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	412	-1.57	1.57	12	2.08	-875.00	877.00	1500	20240927	-8.27	711	20240806	93.53	1500	-8.27	20240927	711	93.53	20240806	1500	-8.27	20240927	711	93.53	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
147	20241004	140624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	-39	5	-2.75	815256248	574840	122.18	1427	1458	1377	1843	993	1418	1418.23	0.48	0	-95366	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	413	-1.58	1.57	12	1.92	-875.00	877.00	1500	20240927	-8.07	711	20240806	93.95	1500	-8.07	20240927	711	93.95	20240806	1500	-8.07	20240927	711	93.95	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
148	20241004	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	-15	5	-1.06	750822104	528607	112.35	1427	1458	1381	1843	993	1418	1420.38	0.48	0	-76479	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	420	-1.60	1.60	12	1.76	-875.00	877.00	1500	20240927	-6.47	711	20240806	97.33	1500	-6.47	20240927	711	97.33	20240806	1500	-6.47	20240927	711	97.33	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
149	20241004	120620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1421	3	2	0.21	549426558	385660	81.97	1427	1458	1408	1843	993	1418	1424.64	0.48	0	-47973	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	426	-1.62	1.62	12	1.29	-875.00	877.00	1500	20240927	-5.27	711	20240806	99.86	1500	-5.27	20240927	711	99.86	20240806	1500	-5.27	20240927	711	99.86	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
150	20241004	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	19	2	1.34	346833164	242543	51.55	1427	1458	1409	1843	993	1418	1429.99	0.48	0	-15348	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	430	-1.64	1.64	12	0.81	-875.00	877.00	1500	20240927	-4.20	711	20240806	102.11	1500	-4.20	20240927	711	102.11	20240806	1500	-4.20	20240927	711	102.11	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
151	20241004	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1429	11	2	0.78	232159067	163132	34.67	1427	1440	1409	1843	993	1418	1423.14	0.48	0	-12704	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	428	-1.63	1.63	12	0.54	-875.00	877.00	1500	20240927	-4.73	711	20240806	100.98	1500	-4.73	20240927	711	100.98	20240806	1500	-4.73	20240927	711	100.98	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
152	20241004	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-3	5	-0.21	68673903	48325	10.27	1427	1436	1409	1843	993	1418	1421.09	0.48	0	-4798	1498	1457	1379	1338	1260	1478	1359	154	425	500	900	1	1	29957754	424	-1.62	1.61	12	0.16	-875.00	877.00	1500	20240927	-5.67	711	20240806	99.02	1500	-5.67	20240927	711	99.02	20240806	1500	-5.67	20240927	711	99.02	20240806	0.02	N	085810	500	153 억		142752	N	N	0	N	00	N
153	20241002	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	79	2	5.90	645293208	466364	48.85	1301	1420	1301	1740	938	1339	1383.48	0.16	0	96251	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	425	-1.62	1.62	12	1.56	-875.00	877.00	1504	20230920	-5.72	711	20240806	99.44	1500	-5.47	20240927	711	99.44	20240806	1500	-5.47	20240927	711	99.44	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
154	20241002	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	78	2	5.83	567828878	411648	43.12	1301	1417	1301	1740	938	1339	1379.40	0.16	0	90266	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	425	-1.62	1.62	12	1.37	-875.00	877.00	1504	20230920	-5.78	711	20240806	99.30	1500	-5.53	20240927	711	99.30	20240806	1500	-5.53	20240927	711	99.30	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
155	20241002	140622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	42	2	3.14	393602206	287378	30.10	1301	1396	1301	1740	938	1339	1369.63	0.16	0	14990	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	414	-1.58	1.57	12	0.96	-875.00	877.00	1504	20230920	-8.18	711	20240806	94.23	1500	-7.93	20240927	711	94.23	20240806	1500	-7.93	20240927	711	94.23	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
156	20241002	130617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	42	2	3.14	302342893	221268	23.18	1301	1389	1301	1740	938	1339	1366.41	0.16	0	-16673	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	414	-1.58	1.57	12	0.74	-875.00	877.00	1504	20230920	-8.18	711	20240806	94.23	1500	-7.93	20240927	711	94.23	20240806	1500	-7.93	20240927	711	94.23	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
157	20241002	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	26	2	1.94	248215445	181938	19.06	1301	1389	1301	1740	938	1339	1364.29	0.16	0	-33532	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	409	-1.56	1.56	12	0.61	-875.00	877.00	1504	20230920	-9.24	711	20240806	91.98	1500	-9.00	20240927	711	91.98	20240806	1500	-9.00	20240927	711	91.98	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
158	20241002	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	38	2	2.84	210250732	154241	16.16	1301	1389	1301	1740	938	1339	1363.13	0.16	0	-14531	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	413	-1.57	1.57	12	0.51	-875.00	877.00	1504	20230920	-8.44	711	20240806	93.67	1500	-8.20	20240927	711	93.67	20240806	1500	-8.20	20240927	711	93.67	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
159	20241002	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	42	2	3.14	158846552	116942	12.25	1301	1389	1301	1740	938	1339	1358.34	0.16	0	-19029	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	414	-1.58	1.57	12	0.39	-875.00	877.00	1504	20230920	-8.18	711	20240806	94.23	1500	-7.93	20240927	711	94.23	20240806	1500	-7.93	20240927	711	94.23	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N
160	20241002	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1312	-27	5	-2.02	30490446	23260	2.44	1301	1339	1301	1740	938	1339	1310.85	0.16	0	-619	1486	1412	1361	1287	1236	1449	1324	154	401	500	850	1	1	29957754	393	-1.50	1.50	12	0.08	-875.00	877.00	1504	20230920	-12.77	711	20240806	84.53	1500	-12.53	20240927	711	84.53	20240806	1500	-12.53	20240927	711	84.53	20240806	0.08	N	085810	500	153 억		47972	N	N	0	N	00	N