KissMeData/307870/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	161232	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	226	1	29.93	6793660835	7378193	385.05	747	981	736	981	529	755	920.76	1.38	0	160170	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	444	-2.64	2.07	12	16.29	-372.00	475.00	3870	20240729	-74.65	691	20241028	41.97	3870	-74.65	20240729	691	41.97	20241028	3870	-74.65	20240729	691	41.97	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
3	20241031	151253	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	226	1	29.93	6786638837	7371035	384.67	747	981	736	981	529	755	920.72	1.38	0	161655	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	444	-2.64	2.07	12	16.27	-372.00	475.00	3870	20240729	-74.65	691	20241028	41.97	3870	-74.65	20240729	691	41.97	20241028	3870	-74.65	20240729	691	41.97	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
4	20241031	141249	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	226	1	29.93	6779255831	7363509	384.28	747	981	736	981	529	755	920.66	1.38	0	161655	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	444	-2.64	2.07	12	16.26	-372.00	475.00	3870	20240729	-74.65	691	20241028	41.97	3870	-74.65	20240729	691	41.97	20241028	3870	-74.65	20240729	691	41.97	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
5	20241031	131251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	226	1	29.93	6768835649	7352887	383.72	747	981	736	981	529	755	920.57	1.38	0	161655	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	444	-2.64	2.07	12	16.23	-372.00	475.00	3870	20240729	-74.65	691	20241028	41.97	3870	-74.65	20240729	691	41.97	20241028	3870	-74.65	20240729	691	41.97	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
6	20241031	121248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	224	2	29.67	5809988430	6370836	332.47	747	981	736	981	529	755	911.97	1.38	0	119615	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	443	-2.63	2.06	12	14.06	-372.00	475.00	3870	20240729	-74.70	691	20241028	41.68	3870	-74.70	20240729	691	41.68	20241028	3870	-74.70	20240729	691	41.68	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
7	20241031	111247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	940	185	2	24.50	4317030324	4829046	252.01	747	980	736	981	529	755	893.97	1.38	0	21563	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	426	-2.53	1.98	12	10.66	-372.00	475.00	3870	20240729	-75.71	691	20241028	36.03	3870	-75.71	20240729	691	36.03	20241028	3870	-75.71	20240729	691	36.03	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
8	20241031	101248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	881	126	2	16.69	1473340907	1789528	93.39	747	884	736	981	529	755	823.31	1.38	0	125875	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	399	-2.37	1.85	12	3.95	-372.00	475.00	3870	20240729	-77.24	691	20241028	27.50	3870	-77.24	20240729	691	27.50	20241028	3870	-77.24	20240729	691	27.50	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
9	20241031	091247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	790	35	2	4.64	137279539	178106	9.29	747	795	736	981	529	755	770.77	1.38	0	-2427	874	814	770	710	666	844	740	45	226	100	510	1	1	45297879	358	-2.12	1.66	12	0.39	-372.00	475.00	3870	20240729	-79.59	691	20241028	14.33	3870	-79.59	20240729	691	14.33	20241028	3870	-79.59	20240729	691	14.33	20241028	0.33	N	307870	100	45 억		625780	N	N	0	N	00	N
10	20241030	161242	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	30	2	4.14	1483521925	1915196	401.91	726	830	726	942	508	725	774.61	1.69	0	-137372	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	342	-2.03	1.59	12	4.23	-372.00	475.00	3870	20240729	-80.49	691	20241028	9.26	3870	-80.49	20240729	691	9.26	20241028	3870	-80.49	20240729	691	9.26	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
11	20241030	151313	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	742	17	2	2.34	1450834499	1871468	392.73	726	830	726	942	508	725	775.24	1.69	0	-133920	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	336	-1.99	1.56	12	4.13	-372.00	475.00	3870	20240729	-80.83	691	20241028	7.38	3870	-80.83	20240729	691	7.38	20241028	3870	-80.83	20240729	691	7.38	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
12	20241030	141248	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	15	2	2.07	1401537453	1804737	378.73	726	830	726	942	508	725	776.59	1.69	0	-116055	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	335	-1.99	1.56	12	3.98	-372.00	475.00	3870	20240729	-80.88	691	20241028	7.09	3870	-80.88	20240729	691	7.09	20241028	3870	-80.88	20240729	691	7.09	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
13	20241030	131256	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	742	17	2	2.34	1390663990	1790037	375.64	726	830	726	942	508	725	776.89	1.69	0	-116573	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	336	-1.99	1.56	12	3.95	-372.00	475.00	3870	20240729	-80.83	691	20241028	7.38	3870	-80.83	20240729	691	7.38	20241028	3870	-80.83	20240729	691	7.38	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
14	20241030	121312	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	25	2	3.45	1330690475	1709352	358.71	726	830	726	942	508	725	778.48	1.69	0	-82500	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	340	-2.02	1.58	12	3.77	-372.00	475.00	3870	20240729	-80.62	691	20241028	8.54	3870	-80.62	20240729	691	8.54	20241028	3870	-80.62	20240729	691	8.54	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
15	20241030	111251	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	752	27	2	3.72	1275280640	1635834	343.28	726	830	726	942	508	725	779.59	1.69	0	-75793	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	341	-2.02	1.58	12	3.61	-372.00	475.00	3870	20240729	-80.57	691	20241028	8.83	3870	-80.57	20240729	691	8.83	20241028	3870	-80.57	20240729	691	8.83	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
16	20241030	101241	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	8	2	1.10	1192480891	1524981	320.02	726	830	726	942	508	725	781.96	1.69	0	-112033	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	332	-1.97	1.54	12	3.37	-372.00	475.00	3870	20240729	-81.06	691	20241028	6.08	3870	-81.06	20240729	691	6.08	20241028	3870	-81.06	20240729	691	6.08	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
17	20241030	091250	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	748	23	2	3.17	41031137	55253	11.59	726	753	726	942	508	725	742.60	1.69	0	11351	783	753	738	708	693	746	701	45	217	100	490	1	1	45297879	339	-2.01	1.57	12	0.12	-372.00	475.00	3870	20240729	-80.67	691	20241028	8.25	3870	-80.67	20240729	691	8.25	20241028	3870	-80.67	20240729	691	8.25	20241028	0.33	N	307870	100	45 억		765127	N	N	0	N	00	N
18	20241029	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	725	-21	5	-2.82	347968610	471304	41.99	768	768	723	969	523	746	738.31	1.93	0	-109973	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	328	-1.95	1.53	12	1.04	-372.00	475.00	3870	20240729	-81.27	691	20241028	4.92	3870	-81.27	20240729	691	4.92	20241028	3870	-81.27	20240729	691	4.92	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
19	20241029	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	732	-14	5	-1.88	334345745	452598	40.32	768	768	723	969	523	746	738.73	1.93	0	-106283	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	332	-1.97	1.54	12	1.00	-372.00	475.00	3870	20240729	-81.09	691	20241028	5.93	3870	-81.09	20240729	691	5.93	20241028	3870	-81.09	20240729	691	5.93	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
20	20241029	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	728	-18	5	-2.41	310994699	420542	37.47	768	768	723	969	523	746	739.51	1.93	0	-94028	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	330	-1.96	1.53	12	0.93	-372.00	475.00	3870	20240729	-81.19	691	20241028	5.35	3870	-81.19	20240729	691	5.35	20241028	3870	-81.19	20240729	691	5.35	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
21	20241029	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	743	-3	5	-0.40	219683774	295475	26.32	768	768	728	969	523	746	743.49	1.93	0	-25872	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	337	-2.00	1.56	12	0.65	-372.00	475.00	3870	20240729	-80.80	691	20241028	7.53	3870	-80.80	20240729	691	7.53	20241028	3870	-80.80	20240729	691	7.53	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
22	20241029	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	7	2	0.94	183157175	246653	21.98	768	768	728	969	523	746	742.57	1.93	0	-22139	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	341	-2.02	1.59	12	0.54	-372.00	475.00	3870	20240729	-80.54	691	20241028	8.97	3870	-80.54	20240729	691	8.97	20241028	3870	-80.54	20240729	691	8.97	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
23	20241029	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-12	5	-1.61	126607787	171069	15.24	768	768	728	969	523	746	740.10	1.93	0	-43089	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	332	-1.97	1.55	12	0.38	-372.00	475.00	3870	20240729	-81.03	691	20241028	6.22	3870	-81.03	20240729	691	6.22	20241028	3870	-81.03	20240729	691	6.22	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
24	20241029	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-12	5	-1.61	103859586	140044	12.48	768	768	728	969	523	746	741.62	1.93	0	-24573	838	791	741	694	644	767	670	45	223	100	500	1	1	45297879	332	-1.97	1.55	12	0.31	-372.00	475.00	3870	20240729	-81.03	691	20241028	6.22	3870	-81.03	20240729	691	6.22	20241028	3870	-81.03	20240729	691	6.22	20241028	0.39	N	307870	100	45 억		875532	N	N	0	N	00	N
25	20241028	161157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	746	-7	5	-0.93	815420541	1117869	78.03	750	788	691	978	528	753	729.44	1.71	0	99552	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	338	-2.01	1.57	12	2.47	-372.00	475.00	3870	20240729	-80.72	691	20241028	7.96	3870	-80.72	20240729	691	7.96	20241028	3870	-80.72	20240729	691	7.96	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
26	20241028	151206	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	751	-2	5	-0.27	801471109	1099169	76.73	750	788	691	978	528	753	729.16	1.71	0	99399	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	340	-2.02	1.58	12	2.43	-372.00	475.00	3870	20240729	-80.59	691	20241028	8.68	3870	-80.59	20240729	691	8.68	20241028	3870	-80.59	20240729	691	8.68	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
27	20241028	141208	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	741	-12	5	-1.59	778563326	1068295	74.57	750	788	691	978	528	753	728.79	1.71	0	95270	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	336	-1.99	1.56	12	2.36	-372.00	475.00	3870	20240729	-80.85	691	20241028	7.24	3870	-80.85	20240729	691	7.24	20241028	3870	-80.85	20240729	691	7.24	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
28	20241028	131202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	742	-11	5	-1.46	684353148	942015	65.76	750	788	691	978	528	753	726.48	1.71	0	66439	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	336	-1.99	1.56	12	2.08	-372.00	475.00	3870	20240729	-80.83	691	20241028	7.38	3870	-80.83	20240729	691	7.38	20241028	3870	-80.83	20240729	691	7.38	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
29	20241028	121204	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	720	-33	5	-4.38	575636371	792828	55.34	750	788	691	978	528	753	726.05	1.71	0	85789	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	326	-1.94	1.52	12	1.75	-372.00	475.00	3870	20240729	-81.40	691	20241028	4.20	3870	-81.40	20240729	691	4.20	20241028	3870	-81.40	20240729	691	4.20	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
30	20241028	111012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	712	-41	5	-5.44	529148070	728022	50.82	750	788	691	978	528	753	726.83	1.71	0	70800	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	323	-1.91	1.50	12	1.61	-372.00	475.00	3870	20240729	-81.60	691	20241028	3.04	3870	-81.60	20240729	691	3.04	20241028	3870	-81.60	20240729	691	3.04	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
31	20241028	101150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	731	-22	5	-2.92	206363211	272811	19.04	750	788	718	978	528	753	756.43	1.71	0	-28225	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	331	-1.97	1.54	12	0.60	-372.00	475.00	3870	20240729	-81.11	718	20241028	1.81	3870	-81.11	20240729	718	1.81	20241028	3870	-81.11	20240729	718	1.81	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
32	20241028	091159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	787	34	2	4.52	81846350	106769	7.45	750	788	747	978	528	753	766.57	1.71	0	5289	926	839	796	709	666	818	688	45	225	100	510	1	1	45297879	356	-2.12	1.66	12	0.24	-372.00	475.00	3870	20240729	-79.66	747	20241028	5.35	3870	-79.66	20240729	747	5.35	20241028	3870	-79.66	20240729	747	5.35	20241028	0.55	N	307870	100	45 억		773471	N	N	0	N	00	N
33	20241025	161200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	753	-117	5	-13.45	1122286556	1417226	77.43	870	883	753	1131	609	870	792.00	1.89	0	-57760	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	341	-2.02	1.59	12	3.13	-372.00	475.00	3870	20240729	-80.54	753	20241025	0.00	3870	-80.54	20240729	753	0.00	20241025	3870	-80.54	20240729	753	0.00	20241025	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
34	20241025	151205	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	760	-110	5	-12.64	1032117547	1298092	70.92	870	883	756	1131	609	870	795.10	1.89	0	-77532	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	344	-2.04	1.60	12	2.87	-372.00	475.00	3870	20240729	-80.36	756	20241025	0.53	3870	-80.36	20240729	756	0.53	20241025	3870	-80.36	20240729	756	0.53	20241025	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
35	20241025	141202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	765	-105	5	-12.07	916284676	1145813	62.60	870	883	765	1131	609	870	799.68	1.89	0	-86145	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	347	-2.06	1.61	12	2.53	-372.00	475.00	3870	20240729	-80.23	765	20241025	0.00	3870	-80.23	20240729	765	0.00	20241025	3870	-80.23	20240729	765	0.00	20241025	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
36	20241025	131202	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	778	-92	5	-10.57	791948509	985435	53.84	870	883	773	1131	609	870	803.65	1.89	0	-62073	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	352	-2.09	1.64	12	2.18	-372.00	475.00	3870	20240729	-79.90	773	20241025	0.65	3870	-79.90	20240729	773	0.65	20241025	3870	-79.90	20240729	773	0.65	20241025	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
37	20241025	121207	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	787	-83	5	-9.54	655798243	811631	44.34	870	883	779	1131	609	870	808.00	1.89	0	-36984	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	356	-2.12	1.66	12	1.79	-372.00	475.00	3870	20240729	-79.66	779	20241025	1.03	3870	-79.66	20240729	779	1.03	20241025	3870	-79.66	20240729	779	1.03	20241025	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
38	20241025	111200	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	785	-85	5	-9.77	472709042	579383	31.65	870	883	780	1131	609	870	815.88	1.89	0	-53771	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	356	-2.11	1.65	12	1.28	-372.00	475.00	3870	20240729	-79.72	780	20241025	0.64	3870	-79.72	20240729	780	0.64	20241025	3870	-79.72	20240729	780	0.64	20241025	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
39	20241025	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	820	-50	5	-5.75	229541548	275256	15.04	870	883	814	1131	609	870	833.92	1.89	0	-76536	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	371	-2.20	1.73	12	0.61	-372.00	475.00	3870	20240729	-78.81	810	20241024	1.23	3870	-78.81	20240729	810	1.23	20241024	3870	-78.81	20240729	810	1.23	20241024	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
40	20241025	091205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	845	-25	5	-2.87	36719647	43120	2.36	870	872	830	1131	609	870	851.57	1.89	0	9231	1070	970	890	790	710	930	750	45	261	100	590	1	1	45297879	383	-2.27	1.78	12	0.10	-372.00	475.00	3870	20240729	-78.17	810	20241024	4.32	3870	-78.17	20240729	810	4.32	20241024	3870	-78.17	20240729	810	4.32	20241024	0.57	N	307870	100	45 억		855180	N	N	0	N	00	N
41	20241024	161139	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	870	-108	5	-11.04	1608847174	1824190	217.38	961	990	810	1271	685	978	881.88	1.57	0	146611	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	394	-2.34	1.83	12	4.03	-372.00	475.00	3870	20240729	-77.52	810	20241024	7.41	3870	-77.52	20240729	810	7.41	20241024	3870	-77.52	20240729	810	7.41	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
42	20241024	151151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	850	-128	5	-13.09	1547902699	1753457	208.95	961	990	810	1271	685	978	882.69	1.57	0	125006	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	385	-2.28	1.79	12	3.87	-372.00	475.00	3870	20240729	-78.04	810	20241024	4.94	3870	-78.04	20240729	810	4.94	20241024	3870	-78.04	20240729	810	4.94	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
43	20241024	141135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	889	-89	5	-9.10	1464543415	1657765	197.55	961	990	810	1271	685	978	883.36	1.57	0	123832	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	403	-2.39	1.87	12	3.66	-372.00	475.00	3870	20240729	-77.03	810	20241024	9.75	3870	-77.03	20240729	810	9.75	20241024	3870	-77.03	20240729	810	9.75	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
44	20241024	131148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	856	-122	5	-12.47	1348238644	1523627	181.57	961	990	810	1271	685	978	884.80	1.57	0	75818	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	388	-2.30	1.80	12	3.36	-372.00	475.00	3870	20240729	-77.88	810	20241024	5.68	3870	-77.88	20240729	810	5.68	20241024	3870	-77.88	20240729	810	5.68	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
45	20241024	121143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	826	-152	5	-15.54	1051584868	1178446	140.43	961	990	810	1271	685	978	892.24	1.57	0	9398	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	374	-2.22	1.74	12	2.60	-372.00	475.00	3870	20240729	-78.66	810	20241024	1.98	3870	-78.66	20240729	810	1.98	20241024	3870	-78.66	20240729	810	1.98	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
46	20241024	111141	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	885	-93	5	-9.51	620206070	663292	79.04	961	990	885	1271	685	978	934.94	1.57	0	-37575	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	401	-2.38	1.86	12	1.46	-372.00	475.00	3870	20240729	-77.13	885	20241024	0.00	3870	-77.13	20240729	885	0.00	20241024	3870	-77.13	20240729	885	0.00	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
47	20241024	101038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	955	-23	5	-2.35	330121544	346014	41.23	961	990	921	1271	685	978	953.97	1.57	0	-9077	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	433	-2.57	2.01	12	0.76	-372.00	475.00	3870	20240729	-75.32	921	20241024	3.69	3870	-75.32	20240729	921	3.69	20241024	3870	-75.32	20240729	921	3.69	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
48	20241024	091216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	950	-28	5	-2.86	45416388	47941	5.71	961	961	931	1271	685	978	946.35	1.57	0	-4811	1102	1040	991	929	880	1015	904	45	293	100	660	1	1	45297879	430	-2.55	2.00	12	0.11	-372.00	475.00	3870	20240729	-75.45	931	20241024	2.04	3870	-75.45	20240729	931	2.04	20241024	3870	-75.45	20240729	931	2.04	20241024	0.57	N	307870	100	45 억		711200	N	N	0	N	00	N
49	20241023	161146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	978	-30	5	-2.98	827614815	838051	222.51	1007	1053	942	1310	706	1008	987.56	1.16	0	186738	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	443	-2.63	2.06	12	1.85	-372.00	475.00	3870	20240729	-74.73	942	20241023	3.82	3870	-74.73	20240729	942	3.82	20241023	3870	-74.73	20240729	942	3.82	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
50	20241023	151209	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	977	-31	5	-3.08	804447918	814327	216.21	1007	1053	942	1310	706	1008	987.87	1.16	0	186146	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	443	-2.63	2.06	12	1.80	-372.00	475.00	3870	20240729	-74.75	942	20241023	3.72	3870	-74.75	20240729	942	3.72	20241023	3870	-74.75	20240729	942	3.72	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
51	20241023	141217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1020	12	2	1.19	550750695	558583	148.31	1007	1053	942	1310	706	1008	985.98	1.16	0	92395	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	462	-2.74	2.15	12	1.23	-372.00	475.00	3870	20240729	-73.64	942	20241023	8.28	3870	-73.64	20240729	942	8.28	20241023	3870	-73.64	20240729	942	8.28	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
52	20241023	131157	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1030	22	2	2.18	462826189	472898	125.56	1007	1037	942	1310	706	1008	978.70	1.16	0	78645	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	467	-2.77	2.17	12	1.04	-372.00	475.00	3870	20240729	-73.39	942	20241023	9.34	3870	-73.39	20240729	942	9.34	20241023	3870	-73.39	20240729	942	9.34	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
53	20241023	121152	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1007	-1	5	-0.10	428530044	439228	116.62	1007	1020	942	1310	706	1008	975.64	1.16	0	65360	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	456	-2.71	2.12	12	0.97	-372.00	475.00	3870	20240729	-73.98	942	20241023	6.90	3870	-73.98	20240729	942	6.90	20241023	3870	-73.98	20240729	942	6.90	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
54	20241023	111146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	995	-13	5	-1.29	380382997	391037	103.82	1007	1020	942	1310	706	1008	972.75	1.16	0	60206	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	451	-2.67	2.09	12	0.86	-372.00	475.00	3870	20240729	-74.29	942	20241023	5.63	3870	-74.29	20240729	942	5.63	20241023	3870	-74.29	20240729	942	5.63	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
55	20241023	101150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	978	-30	5	-2.98	229400742	234731	62.32	1007	1020	950	1310	706	1008	977.29	1.16	0	40039	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	443	-2.63	2.06	12	0.52	-372.00	475.00	3870	20240729	-74.73	950	20241023	2.95	3870	-74.73	20240729	950	2.95	20241023	3870	-74.73	20240729	950	2.95	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
56	20241023	091151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	980	-28	5	-2.78	91114305	92876	24.66	1007	1020	964	1310	706	1008	981.03	1.16	0	25823	1177	1092	1044	959	911	1068	935	45	302	100	680	1	1	45297879	444	-2.63	2.06	12	0.21	-372.00	475.00	3870	20240729	-74.68	964	20241023	1.66	3870	-74.68	20240729	964	1.66	20241023	3870	-74.68	20240729	964	1.66	20241023	0.57	N	307870	100	45 억		525405	N	N	0	N	00	N
57	20241022	161137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1008	-103	5	-9.27	389359029	373790	229.48	1111	1129	996	1444	778	1111	1041.79	1.14	0	6377	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	457	-2.71	2.12	12	0.83	-372.00	475.00	3870	20240729	-73.95	996	20241022	1.20	3870	-73.95	20240729	996	1.20	20241022	3870	-73.95	20240729	996	1.20	20241022	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
58	20241022	151151	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1009	-102	5	-9.18	346429715	331047	203.24	1111	1129	1000	1444	778	1111	1046.47	1.14	0	2015	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	457	-2.71	2.12	12	0.73	-372.00	475.00	3870	20240729	-73.93	1000	20241022	0.90	3870	-73.93	20240729	1000	0.90	20241022	3870	-73.93	20240729	1000	0.90	20241022	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
59	20241022	141150	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1040	-71	5	-6.39	251523800	237794	145.99	1111	1129	1018	1444	778	1111	1057.74	1.14	0	15352	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	471	-2.80	2.19	12	0.52	-372.00	475.00	3870	20240729	-73.13	1018	20241022	2.16	3870	-73.13	20240729	1018	2.16	20241022	3870	-73.13	20240729	1018	2.16	20241022	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
60	20241022	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-28	5	-2.52	73881932	68188	41.86	1111	1129	1066	1444	778	1111	1083.50	1.14	0	-7311	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	491	-2.91	2.28	12	0.15	-372.00	475.00	3870	20240729	-72.02	1060	20241016	2.17	3870	-72.02	20240729	1060	2.17	20241016	3870	-72.02	20240729	1060	2.17	20241016	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
61	20241022	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-23	5	-2.07	51666792	47526	29.18	1111	1129	1066	1444	778	1111	1087.13	1.14	0	-6945	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	493	-2.92	2.29	12	0.10	-372.00	475.00	3870	20240729	-71.89	1060	20241016	2.64	3870	-71.89	20240729	1060	2.64	20241016	3870	-71.89	20240729	1060	2.64	20241016	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
62	20241022	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	-24	5	-2.16	47062704	43316	26.59	1111	1129	1066	1444	778	1111	1086.50	1.14	0	-7157	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	492	-2.92	2.29	12	0.10	-372.00	475.00	3870	20240729	-71.91	1060	20241016	2.55	3870	-71.91	20240729	1060	2.55	20241016	3870	-71.91	20240729	1060	2.55	20241016	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
63	20241022	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-28	5	-2.52	26177873	23961	14.71	1111	1129	1083	1444	778	1111	1092.52	1.14	0	-8222	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	491	-2.91	2.28	12	0.05	-372.00	475.00	3870	20240729	-72.02	1060	20241016	2.17	3870	-72.02	20240729	1060	2.17	20241016	3870	-72.02	20240729	1060	2.17	20241016	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
64	20241022	091144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-11	5	-0.99	3176712	2847	1.75	1111	1129	1100	1444	778	1111	1115.81	1.14	0	-2220	1181	1145	1103	1067	1025	1125	1047	45	333	100	750	1	1	45297879	498	-2.96	2.32	12	0.01	-372.00	475.00	3870	20240729	-71.58	1060	20241016	3.77	3870	-71.58	20240729	1060	3.77	20241016	3870	-71.58	20240729	1060	3.77	20241016	0.58	N	307870	100	45 억		516928	N	N	0	N	00	N
65	20241021	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	11	2	1.00	178360725	162785	52.55	1128	1139	1061	1430	770	1100	1095.67	1.07	0	30782	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	503	-2.99	2.34	12	0.36	-372.00	475.00	3870	20240729	-71.29	1060	20241016	4.81	3870	-71.29	20240729	1060	4.81	20241016	3870	-71.29	20240729	1060	4.81	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
66	20241021	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1120	20	2	1.82	175347254	160083	51.68	1128	1139	1061	1430	770	1100	1095.35	1.07	0	29294	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	507	-3.01	2.36	12	0.35	-372.00	475.00	3870	20240729	-71.06	1060	20241016	5.66	3870	-71.06	20240729	1060	5.66	20241016	3870	-71.06	20240729	1060	5.66	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
67	20241021	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	5	2	0.45	150208533	137695	44.45	1128	1128	1061	1430	770	1100	1090.88	1.07	0	15769	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	501	-2.97	2.33	12	0.30	-372.00	475.00	3870	20240729	-71.45	1060	20241016	4.25	3870	-71.45	20240729	1060	4.25	20241016	3870	-71.45	20240729	1060	4.25	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
68	20241021	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	-8	5	-0.73	145212980	133160	42.99	1128	1128	1061	1430	770	1100	1090.52	1.07	0	11410	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	495	-2.94	2.30	12	0.29	-372.00	475.00	3870	20240729	-71.78	1060	20241016	3.02	3870	-71.78	20240729	1060	3.02	20241016	3870	-71.78	20240729	1060	3.02	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
69	20241021	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	0	3	0.00	142542606	130720	42.20	1128	1128	1061	1430	770	1100	1090.44	1.07	0	11046	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	498	-2.96	2.32	12	0.29	-372.00	475.00	3870	20240729	-71.58	1060	20241016	3.77	3870	-71.58	20240729	1060	3.77	20241016	3870	-71.58	20240729	1060	3.77	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
70	20241021	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	7	2	0.64	114652779	105326	34.00	1128	1128	1061	1430	770	1100	1088.55	1.07	0	-898	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	501	-2.98	2.33	12	0.23	-372.00	475.00	3870	20240729	-71.40	1060	20241016	4.43	3870	-71.40	20240729	1060	4.43	20241016	3870	-71.40	20240729	1060	4.43	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
71	20241021	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	-2	5	-0.18	100833333	92879	29.98	1128	1128	1061	1430	770	1100	1085.64	1.07	0	8840	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	497	-2.95	2.31	12	0.21	-372.00	475.00	3870	20240729	-71.63	1060	20241016	3.58	3870	-71.63	20240729	1060	3.58	20241016	3870	-71.63	20240729	1060	3.58	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
72	20241021	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-22	5	-2.00	13278792	12110	3.91	1128	1128	1078	1430	770	1100	1096.51	1.07	0	-1610	1162	1131	1113	1082	1064	1122	1073	45	330	100	740	1	1	45297879	488	-2.90	2.27	12	0.03	-372.00	475.00	3870	20240729	-72.14	1060	20241016	1.70	3870	-72.14	20240729	1060	1.70	20241016	3870	-72.14	20240729	1060	1.70	20241016	0.58	N	307870	100	45 억		486089	N	N	0	N	00	N
73	20241018	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-39	5	-3.42	344113197	309441	40.64	1139	1144	1095	1480	798	1139	1112.18	1.25	0	-80639	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	498	-2.96	2.32	12	0.68	-372.00	475.00	3870	20240729	-71.58	1060	20241016	3.77	3870	-71.58	20240729	1060	3.77	20241016	3870	-71.58	20240729	1060	3.77	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
74	20241018	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-18	5	-1.58	300925959	270291	35.50	1139	1144	1095	1480	798	1139	1113.34	1.25	0	-83285	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	508	-3.01	2.36	12	0.60	-372.00	475.00	3870	20240729	-71.03	1060	20241016	5.75	3870	-71.03	20240729	1060	5.75	20241016	3870	-71.03	20240729	1060	5.75	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
75	20241018	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-29	5	-2.55	249580004	224421	29.47	1139	1144	1095	1480	798	1139	1112.11	1.25	0	-85783	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	503	-2.98	2.34	12	0.50	-372.00	475.00	3870	20240729	-71.32	1060	20241016	4.72	3870	-71.32	20240729	1060	4.72	20241016	3870	-71.32	20240729	1060	4.72	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
76	20241018	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	-14	5	-1.23	205171376	184599	24.24	1139	1144	1095	1480	798	1139	1111.44	1.25	0	-75559	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	510	-3.02	2.37	12	0.41	-372.00	475.00	3870	20240729	-70.93	1060	20241016	6.13	3870	-70.93	20240729	1060	6.13	20241016	3870	-70.93	20240729	1060	6.13	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
77	20241018	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-28	5	-2.46	199777091	179746	23.60	1139	1144	1095	1480	798	1139	1111.44	1.25	0	-74475	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	503	-2.99	2.34	12	0.40	-372.00	475.00	3870	20240729	-71.29	1060	20241016	4.81	3870	-71.29	20240729	1060	4.81	20241016	3870	-71.29	20240729	1060	4.81	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
78	20241018	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	-37	5	-3.25	175654973	157885	20.73	1139	1144	1100	1480	798	1139	1112.55	1.25	0	-73992	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	499	-2.96	2.32	12	0.35	-372.00	475.00	3870	20240729	-71.52	1060	20241016	3.96	3870	-71.52	20240729	1060	3.96	20241016	3870	-71.52	20240729	1060	3.96	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
79	20241018	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1135	-4	5	-0.35	96962426	86759	11.39	1139	1144	1103	1480	798	1139	1117.61	1.25	0	-23694	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	514	-3.05	2.39	12	0.19	-372.00	475.00	3870	20240729	-70.67	1060	20241016	7.08	3870	-70.67	20240729	1060	7.08	20241016	3870	-70.67	20240729	1060	7.08	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
80	20241018	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-23	5	-2.02	7712181	6840	0.90	1139	1144	1110	1480	798	1139	1127.51	1.25	0	-605	1303	1220	1156	1073	1009	1262	1115	45	341	100	770	1	1	45297879	506	-3.00	2.35	12	0.02	-372.00	475.00	3870	20240729	-71.16	1060	20241016	5.28	3870	-71.16	20240729	1060	5.28	20241016	3870	-71.16	20240729	1060	5.28	20241016	0.65	N	307870	100	45 억		565386	N	N	0	N	00	N
81	20241017	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1139	47	2	4.30	881141026	759104	73.64	1092	1239	1092	1419	765	1092	1160.76	1.32	0	-26947	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	516	-3.06	2.40	12	1.68	-372.00	475.00	3870	20240729	-70.57	1060	20241016	7.45	3870	-70.57	20240729	1060	7.45	20241016	3870	-70.57	20240729	1060	7.45	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
82	20241017	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	38	2	3.48	862006957	742259	72.00	1092	1239	1092	1419	765	1092	1161.33	1.32	0	-24034	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	512	-3.04	2.38	12	1.64	-372.00	475.00	3870	20240729	-70.80	1060	20241016	6.60	3870	-70.80	20240729	1060	6.60	20241016	3870	-70.80	20240729	1060	6.60	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
83	20241017	141145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1138	46	2	4.21	783625048	672975	65.28	1092	1239	1092	1419	765	1092	1164.42	1.32	0	17098	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	515	-3.06	2.40	12	1.49	-372.00	475.00	3870	20240729	-70.59	1060	20241016	7.36	3870	-70.59	20240729	1060	7.36	20241016	3870	-70.59	20240729	1060	7.36	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
84	20241017	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1134	42	2	3.85	753392338	646522	62.72	1092	1239	1092	1419	765	1092	1165.30	1.32	0	27264	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	514	-3.05	2.39	12	1.43	-372.00	475.00	3870	20240729	-70.70	1060	20241016	6.98	3870	-70.70	20240729	1060	6.98	20241016	3870	-70.70	20240729	1060	6.98	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
85	20241017	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1146	54	2	4.95	743598888	637898	61.88	1092	1239	1092	1419	765	1092	1165.70	1.32	0	24710	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	519	-3.08	2.41	12	1.41	-372.00	475.00	3870	20240729	-70.39	1060	20241016	8.11	3870	-70.39	20240729	1060	8.11	20241016	3870	-70.39	20240729	1060	8.11	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
86	20241017	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1132	40	2	3.66	661773162	565823	54.89	1092	1239	1092	1419	765	1092	1169.58	1.32	0	4530	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	513	-3.04	2.38	12	1.25	-372.00	475.00	3870	20240729	-70.75	1060	20241016	6.79	3870	-70.75	20240729	1060	6.79	20241016	3870	-70.75	20240729	1060	6.79	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
87	20241017	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1141	49	2	4.49	636239235	543328	52.71	1092	1239	1092	1419	765	1092	1171.00	1.32	0	-563	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	517	-3.07	2.40	12	1.20	-372.00	475.00	3870	20240729	-70.52	1060	20241016	7.64	3870	-70.52	20240729	1060	7.64	20241016	3870	-70.52	20240729	1060	7.64	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
88	20241017	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	37	2	3.39	53371071	47007	4.56	1092	1160	1092	1419	765	1092	1135.39	1.32	0	-5371	1182	1136	1098	1052	1014	1118	1034	45	327	100	740	1	1	45297879	511	-3.03	2.38	12	0.10	-372.00	475.00	3870	20240729	-70.83	1060	20241016	6.51	3870	-70.83	20240729	1060	6.51	20241016	3870	-70.83	20240729	1060	6.51	20241016	0.63	N	307870	100	45 억		596641	N	N	0	N	00	N
89	20241016	161127	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1092	-54	5	-4.71	1125255051	1029837	163.94	1144	1144	1060	1489	803	1146	1092.66	0.77	0	247445	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	495	-2.94	2.30	12	2.27	-372.00	475.00	3870	20240729	-71.78	1060	20241016	3.02	3870	-71.78	20240729	1060	3.02	20241016	3870	-71.78	20240729	1060	3.02	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
90	20241016	151134	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1096	-50	5	-4.36	1111631932	1017378	161.96	1144	1144	1060	1489	803	1146	1092.64	0.77	0	247624	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	496	-2.95	2.31	12	2.25	-372.00	475.00	3870	20240729	-71.68	1060	20241016	3.40	3870	-71.68	20240729	1060	3.40	20241016	3870	-71.68	20240729	1060	3.40	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
91	20241016	141136	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1088	-58	5	-5.06	1017933467	931724	148.32	1144	1144	1060	1489	803	1146	1092.53	0.77	0	205282	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	493	-2.92	2.29	12	2.06	-372.00	475.00	3870	20240729	-71.89	1060	20241016	2.64	3870	-71.89	20240729	1060	2.64	20241016	3870	-71.89	20240729	1060	2.64	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
92	20241016	131130	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1092	-54	5	-4.71	996715747	912307	145.23	1144	1144	1060	1489	803	1146	1092.52	0.77	0	202998	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	495	-2.94	2.30	12	2.01	-372.00	475.00	3870	20240729	-71.78	1060	20241016	3.02	3870	-71.78	20240729	1060	3.02	20241016	3870	-71.78	20240729	1060	3.02	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
93	20241016	121130	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1069	-77	5	-6.72	770047600	703936	112.06	1144	1144	1060	1489	803	1146	1093.92	0.77	0	136656	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	484	-2.87	2.25	12	1.55	-372.00	475.00	3870	20240729	-72.38	1060	20241016	0.85	3870	-72.38	20240729	1060	0.85	20241016	3870	-72.38	20240729	1060	0.85	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
94	20241016	111128	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1073	-73	5	-6.37	604383821	548764	87.36	1144	1144	1060	1489	803	1146	1101.35	0.77	0	129716	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	486	-2.88	2.26	12	1.21	-372.00	475.00	3870	20240729	-72.27	1060	20241016	1.23	3870	-72.27	20240729	1060	1.23	20241016	3870	-72.27	20240729	1060	1.23	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
95	20241016	101128	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1107	-39	5	-3.40	396023289	358276	57.03	1144	1144	1089	1489	803	1146	1105.36	0.77	0	117962	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	501	-2.98	2.33	12	0.79	-372.00	475.00	3870	20240729	-71.40	1089	20241016	1.65	3870	-71.40	20240729	1089	1.65	20241016	3870	-71.40	20240729	1089	1.65	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
96	20241016	091132	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1108	-38	5	-3.32	60203798	53838	8.57	1144	1144	1107	1489	803	1146	1118.24	0.77	0	20335	1312	1228	1184	1100	1056	1207	1079	45	343	100	770	1	1	45297879	502	-2.98	2.33	12	0.12	-372.00	475.00	3870	20240729	-71.37	1107	20241016	0.09	3870	-71.37	20240729	1107	0.09	20241016	3870	-71.37	20240729	1107	0.09	20241016	0.64	N	307870	100	45 억		350890	N	N	0	N	01	N
97	20241015	161123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1146	-87	5	-7.06	725699899	611204	142.49	1233	1268	1140	1602	864	1233	1188.06	1.05	0	-123302	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	519	-3.08	2.41	12	1.35	-372.00	475.00	3870	20240729	-70.39	1140	20241015	0.53	3870	-70.39	20240729	1140	0.53	20241015	3870	-70.39	20240729	1140	0.53	20241015	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
98	20241015	151132	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1150	-83	5	-6.73	678703974	570208	132.93	1233	1268	1148	1602	864	1233	1190.27	1.05	0	-127719	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	521	-3.09	2.42	12	1.26	-372.00	475.00	3870	20240729	-70.28	1148	20241015	0.17	3870	-70.28	20240729	1148	0.17	20241015	3870	-70.28	20240729	1148	0.17	20241015	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
99	20241015	141133	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1176	-57	5	-4.62	555714505	464235	108.23	1233	1268	1174	1602	864	1233	1197.05	1.05	0	-118634	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	533	-3.16	2.48	12	1.02	-372.00	475.00	3870	20240729	-69.61	1174	20241015	0.17	3870	-69.61	20240729	1174	0.17	20241015	3870	-69.61	20240729	1174	0.17	20241015	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
100	20241015	131129	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1192	-41	5	-3.33	378982304	314541	73.33	1233	1268	1188	1602	864	1233	1204.87	1.05	0	-71847	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	540	-3.20	2.51	12	0.69	-372.00	475.00	3870	20240729	-69.20	1188	20241015	0.34	3870	-69.20	20240729	1188	0.34	20241015	3870	-69.20	20240729	1188	0.34	20241015	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
101	20241015	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	-33	5	-2.68	251954614	208034	48.50	1233	1268	1192	1602	864	1233	1211.12	1.05	0	-15119	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	544	-3.23	2.53	12	0.46	-372.00	475.00	3870	20240729	-68.99	1191	20241014	0.76	3870	-68.99	20240729	1191	0.76	20241014	3870	-68.99	20240729	1191	0.76	20241014	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
102	20241015	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1202	-31	5	-2.51	211215964	174098	40.59	1233	1268	1192	1602	864	1233	1213.20	1.05	0	-10376	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	544	-3.23	2.53	12	0.38	-372.00	475.00	3870	20240729	-68.94	1191	20241014	0.92	3870	-68.94	20240729	1191	0.92	20241014	3870	-68.94	20240729	1191	0.92	20241014	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
103	20241015	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	-30	5	-2.43	144710120	118637	27.66	1233	1268	1192	1602	864	1233	1219.77	1.05	0	4373	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	545	-3.23	2.53	12	0.26	-372.00	475.00	3870	20240729	-68.91	1191	20241014	1.01	3870	-68.91	20240729	1191	1.01	20241014	3870	-68.91	20240729	1191	1.01	20241014	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
104	20241015	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1244	11	2	0.89	47527848	38078	8.88	1233	1268	1231	1602	864	1233	1248.17	1.05	0	18445	1307	1269	1230	1192	1153	1250	1173	45	369	100	830	1	1	45297879	564	-3.34	2.62	12	0.08	-372.00	475.00	3870	20240729	-67.86	1191	20241014	4.45	3870	-67.86	20240729	1191	4.45	20241014	3870	-67.86	20240729	1191	4.45	20241014	0.65	N	307870	100	45 억		473884	N	N	0	N	00	N
105	20241014	161101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1233	-38	5	-2.99	521347329	427725	97.55	1268	1268	1191	1652	890	1271	1218.58	0.83	0	97271	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	559	-3.31	2.60	12	0.94	-372.00	475.00	3870	20240729	-68.14	1191	20241014	3.53	3870	-68.14	20240729	1191	3.53	20241014	3870	-68.14	20240729	1191	3.53	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
106	20241014	151115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1237	-34	5	-2.68	506227317	415480	94.75	1268	1268	1191	1652	890	1271	1218.15	0.83	0	95923	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	560	-3.33	2.60	12	0.92	-372.00	475.00	3870	20240729	-68.04	1191	20241014	3.86	3870	-68.04	20240729	1191	3.86	20241014	3870	-68.04	20240729	1191	3.86	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
107	20241014	141114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1230	-41	5	-3.23	427574198	351645	80.20	1268	1268	1191	1652	890	1271	1215.60	0.83	0	64884	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	557	-3.31	2.59	12	0.78	-372.00	475.00	3870	20240729	-68.22	1191	20241014	3.27	3870	-68.22	20240729	1191	3.27	20241014	3870	-68.22	20240729	1191	3.27	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
108	20241014	131112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1227	-44	5	-3.46	389250045	320380	73.06	1268	1268	1191	1652	890	1271	1214.60	0.83	0	59186	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	556	-3.30	2.58	12	0.71	-372.00	475.00	3870	20240729	-68.29	1191	20241014	3.02	3870	-68.29	20240729	1191	3.02	20241014	3870	-68.29	20240729	1191	3.02	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
109	20241014	121104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1222	-49	5	-3.86	329045413	271484	61.91	1268	1268	1191	1652	890	1271	1211.57	0.83	0	19307	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	554	-3.28	2.57	12	0.60	-372.00	475.00	3870	20240729	-68.42	1191	20241014	2.60	3870	-68.42	20240729	1191	2.60	20241014	3870	-68.42	20240729	1191	2.60	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
110	20241014	111103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1217	-54	5	-4.25	306064770	252654	57.62	1268	1268	1191	1652	890	1271	1210.91	0.83	0	27088	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	551	-3.27	2.56	12	0.56	-372.00	475.00	3870	20240729	-68.55	1191	20241014	2.18	3870	-68.55	20240729	1191	2.18	20241014	3870	-68.55	20240729	1191	2.18	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
111	20241014	101107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1220	-51	5	-4.01	275370567	227434	51.87	1268	1268	1191	1652	890	1271	1210.22	0.83	0	27824	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	553	-3.28	2.57	12	0.50	-372.00	475.00	3870	20240729	-68.48	1191	20241014	2.43	3870	-68.48	20240729	1191	2.43	20241014	3870	-68.48	20240729	1191	2.43	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
112	20241014	091108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1239	-32	5	-2.52	18083465	14461	3.30	1268	1268	1238	1652	890	1271	1247.06	0.83	0	-3577	1404	1337	1301	1234	1198	1319	1216	45	381	100	860	1	1	45297879	561	-3.33	2.61	12	0.03	-372.00	475.00	3870	20240729	-67.98	1238	20241014	0.08	3870	-67.98	20240729	1238	0.08	20241014	3870	-67.98	20240729	1238	0.08	20241014	0.66	N	307870	100	45 억		376803	N	N	0	N	00	N
113	20241011	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1271	-91	5	-6.68	536634437	409890	257.97	1363	1368	1265	1770	954	1362	1311.24	1.09	0	-108570	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	576	-3.42	2.68	12	0.90	-372.00	475.00	3870	20240729	-67.16	1250	20240522	1.68	3870	-67.16	20240729	1250	1.68	20240522	3870	-67.16	20240729	1250	1.68	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
114	20241011	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1284	-78	5	-5.73	468695287	356339	224.27	1363	1368	1280	1770	954	1362	1315.31	1.09	0	-94985	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	582	-3.45	2.70	12	0.79	-372.00	475.00	3870	20240729	-66.82	1250	20240522	2.72	3870	-66.82	20240729	1250	2.72	20240522	3870	-66.82	20240729	1250	2.72	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
115	20241011	141106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-48	5	-3.52	250489804	188180	118.43	1363	1368	1297	1770	954	1362	1331.12	1.09	0	-52508	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	595	-3.53	2.77	12	0.42	-372.00	475.00	3870	20240729	-66.05	1250	20240522	5.12	3870	-66.05	20240729	1250	5.12	20240522	3870	-66.05	20240729	1250	5.12	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
116	20241011	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	-37	5	-2.72	222569519	167063	105.14	1363	1368	1297	1770	954	1362	1332.25	1.09	0	-39522	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	600	-3.56	2.79	12	0.37	-372.00	475.00	3870	20240729	-65.76	1250	20240522	6.00	3870	-65.76	20240729	1250	6.00	20240522	3870	-65.76	20240729	1250	6.00	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
117	20241011	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	-53	5	-3.89	210615564	158025	99.45	1363	1368	1297	1770	954	1362	1332.80	1.09	0	-39282	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	593	-3.52	2.76	12	0.35	-372.00	475.00	3870	20240729	-66.18	1250	20240522	4.72	3870	-66.18	20240729	1250	4.72	20240522	3870	-66.18	20240729	1250	4.72	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
118	20241011	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-10	5	-0.73	71177734	52800	33.23	1363	1368	1334	1770	954	1362	1348.06	1.09	0	-12243	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	612	-3.63	2.85	12	0.12	-372.00	475.00	3870	20240729	-65.06	1250	20240522	8.16	3870	-65.06	20240729	1250	8.16	20240522	3870	-65.06	20240729	1250	8.16	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
119	20241011	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-12	5	-0.88	32729614	24117	15.18	1363	1368	1345	1770	954	1362	1357.12	1.09	0	238	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	612	-3.63	2.84	12	0.05	-372.00	475.00	3870	20240729	-65.12	1250	20240522	8.00	3870	-65.12	20240729	1250	8.00	20240522	3870	-65.12	20240729	1250	8.00	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
120	20241011	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	3	2	0.22	13299979	9768	6.15	1363	1365	1353	1770	954	1362	1361.59	1.09	0	5741	1418	1390	1364	1336	1310	1377	1323	45	408	100	920	1	1	45297879	618	-3.67	2.87	12	0.02	-372.00	475.00	3870	20240729	-64.73	1250	20240522	9.20	3870	-64.73	20240729	1250	9.20	20240522	3870	-64.73	20240729	1250	9.20	20240522	0.73	N	307870	100	45 억		492081	N	N	0	N	00	N
121	20241010	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	8	2	0.59	213472734	158204	25.02	1392	1392	1338	1760	948	1354	1349.25	1.09	0	-3694	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	617	-3.66	2.87	12	0.35	-372.00	475.00	3870	20240729	-64.81	1250	20240522	8.96	3870	-64.81	20240729	1250	8.96	20240522	3870	-64.81	20240729	1250	8.96	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
122	20241010	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	0	3	0.00	199777151	148110	23.43	1392	1392	1338	1760	948	1354	1348.84	1.09	0	-4362	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	613	-3.64	2.85	12	0.33	-372.00	475.00	3870	20240729	-65.01	1250	20240522	8.32	3870	-65.01	20240729	1250	8.32	20240522	3870	-65.01	20240729	1250	8.32	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
123	20241010	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-2	5	-0.15	167383394	124276	19.66	1392	1392	1338	1760	948	1354	1346.87	1.09	0	-2064	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	612	-3.63	2.85	12	0.27	-372.00	475.00	3870	20240729	-65.06	1250	20240522	8.16	3870	-65.06	20240729	1250	8.16	20240522	3870	-65.06	20240729	1250	8.16	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
124	20241010	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-10	5	-0.74	162956841	121000	19.14	1392	1392	1338	1760	948	1354	1346.75	1.09	0	-3572	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	609	-3.61	2.83	12	0.27	-372.00	475.00	3870	20240729	-65.27	1250	20240522	7.52	3870	-65.27	20240729	1250	7.52	20240522	3870	-65.27	20240729	1250	7.52	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
125	20241010	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	-4	5	-0.30	112510464	83423	13.19	1392	1392	1340	1760	948	1354	1348.67	1.09	0	-3865	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	612	-3.63	2.84	12	0.18	-372.00	475.00	3870	20240729	-65.12	1250	20240522	8.00	3870	-65.12	20240729	1250	8.00	20240522	3870	-65.12	20240729	1250	8.00	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
126	20241010	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	-1	5	-0.07	93778085	69581	11.01	1392	1392	1340	1760	948	1354	1347.75	1.09	0	-2798	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	613	-3.64	2.85	12	0.15	-372.00	475.00	3870	20240729	-65.04	1250	20240522	8.24	3870	-65.04	20240729	1250	8.24	20240522	3870	-65.04	20240729	1250	8.24	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
127	20241010	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-5	5	-0.37	41616350	30777	4.87	1392	1392	1342	1760	948	1354	1352.19	1.09	0	-5592	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	611	-3.63	2.84	12	0.07	-372.00	475.00	3870	20240729	-65.14	1250	20240522	7.92	3870	-65.14	20240729	1250	7.92	20240522	3870	-65.14	20240729	1250	7.92	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
128	20241010	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	1	2	0.07	7451729	5495	0.87	1392	1392	1352	1760	948	1354	1356.09	1.09	0	-4943	1467	1410	1367	1310	1267	1439	1339	45	406	100	920	1	1	45297879	614	-3.64	2.85	12	0.01	-372.00	475.00	3870	20240729	-64.99	1250	20240522	8.40	3870	-64.99	20240729	1250	8.40	20240522	3870	-64.99	20240729	1250	8.40	20240522	0.74	N	307870	100	45 억		495768	N	N	0	N	00	N
129	20241008	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	16	2	1.20	861197465	632173	238.65	1338	1424	1324	1739	937	1338	1362.28	0.99	0	46163	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	613	-3.64	2.85	12	1.40	-372.00	475.00	3870	20240729	-65.01	1250	20240522	8.32	3870	-65.01	20240729	1250	8.32	20240522	3870	-65.01	20240729	1250	8.32	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
130	20241008	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	13	2	0.97	845847057	620829	234.37	1338	1424	1324	1739	937	1338	1362.45	0.99	0	46457	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	612	-3.63	2.84	12	1.37	-372.00	475.00	3870	20240729	-65.09	1250	20240522	8.08	3870	-65.09	20240729	1250	8.08	20240522	3870	-65.09	20240729	1250	8.08	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
131	20241008	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	32	2	2.39	718625754	526518	198.77	1338	1424	1324	1739	937	1338	1364.86	0.99	0	31386	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	621	-3.68	2.88	12	1.16	-372.00	475.00	3870	20240729	-64.60	1250	20240522	9.60	3870	-64.60	20240729	1250	9.60	20240522	3870	-64.60	20240729	1250	9.60	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
132	20241008	131129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	35	2	2.62	669937717	490688	185.24	1338	1424	1324	1739	937	1338	1365.30	0.99	0	24141	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	622	-3.69	2.89	12	1.08	-372.00	475.00	3870	20240729	-64.52	1250	20240522	9.84	3870	-64.52	20240729	1250	9.84	20240522	3870	-64.52	20240729	1250	9.84	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
133	20241008	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	15	2	1.12	638215927	467463	176.47	1338	1424	1324	1739	937	1338	1365.28	0.99	0	27880	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	613	-3.64	2.85	12	1.03	-372.00	475.00	3870	20240729	-65.04	1250	20240522	8.24	3870	-65.04	20240729	1250	8.24	20240522	3870	-65.04	20240729	1250	8.24	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
134	20241008	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	69	2	5.16	396203264	289491	109.29	1338	1424	1324	1739	937	1338	1368.62	0.99	0	33758	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	637	-3.78	2.96	12	0.64	-372.00	475.00	3870	20240729	-63.64	1250	20240522	12.56	3870	-63.64	20240729	1250	12.56	20240522	3870	-63.64	20240729	1250	12.56	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
135	20241008	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	58	2	4.33	301082694	220890	83.39	1338	1424	1324	1739	937	1338	1363.04	0.99	0	9855	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	632	-3.75	2.94	12	0.49	-372.00	475.00	3870	20240729	-63.93	1250	20240522	11.68	3870	-63.93	20240729	1250	11.68	20240522	3870	-63.93	20240729	1250	11.68	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
136	20241008	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	7	2	0.52	15390295	11558	4.36	1338	1358	1324	1739	937	1338	1331.57	0.99	0	2905	1424	1380	1349	1305	1274	1365	1290	45	401	100	900	1	1	45297879	609	-3.62	2.83	12	0.03	-372.00	475.00	3870	20240729	-65.25	1250	20240522	7.60	3870	-65.25	20240729	1250	7.60	20240522	3870	-65.25	20240729	1250	7.60	20240522	0.74	N	307870	100	45 억		449539	N	N	0	N	00	N
137	20241007	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	-13	5	-0.96	354462790	264229	74.19	1353	1393	1318	1756	946	1351	1341.51	1.04	0	-22777	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	606	-3.60	2.82	12	0.58	-372.00	475.00	3870	20240729	-65.43	1250	20240522	7.04	3870	-65.43	20240729	1250	7.04	20240522	3870	-65.43	20240729	1250	7.04	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
138	20241007	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	0	3	0.00	304466978	226921	63.71	1353	1393	1318	1756	946	1351	1341.73	1.04	0	-22087	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	612	-3.63	2.84	12	0.50	-372.00	475.00	3870	20240729	-65.09	1250	20240522	8.08	3870	-65.09	20240729	1250	8.08	20240522	3870	-65.09	20240729	1250	8.08	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
139	20241007	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	2	2	0.15	289423593	215766	60.58	1353	1393	1318	1756	946	1351	1341.38	1.04	0	-22690	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	613	-3.64	2.85	12	0.48	-372.00	475.00	3870	20240729	-65.04	1250	20240522	8.24	3870	-65.04	20240729	1250	8.24	20240522	3870	-65.04	20240729	1250	8.24	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
140	20241007	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	0	3	0.00	272409899	203142	57.04	1353	1393	1318	1756	946	1351	1340.98	1.04	0	-26334	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	612	-3.63	2.84	12	0.45	-372.00	475.00	3870	20240729	-65.09	1250	20240522	8.08	3870	-65.09	20240729	1250	8.08	20240522	3870	-65.09	20240729	1250	8.08	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
141	20241007	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-10	5	-0.74	256030060	191013	53.63	1353	1393	1318	1756	946	1351	1340.38	1.04	0	-29323	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	607	-3.60	2.82	12	0.42	-372.00	475.00	3870	20240729	-65.35	1250	20240522	7.28	3870	-65.35	20240729	1250	7.28	20240522	3870	-65.35	20240729	1250	7.28	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
142	20241007	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	6	2	0.44	206140754	154462	43.37	1353	1393	1318	1756	946	1351	1334.57	1.04	0	-16052	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	615	-3.65	2.86	12	0.34	-372.00	475.00	3870	20240729	-64.94	1250	20240522	8.56	3870	-64.94	20240729	1250	8.56	20240522	3870	-64.94	20240729	1250	8.56	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
143	20241007	101031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-24	5	-1.78	169152507	126991	35.66	1353	1393	1318	1756	946	1351	1332.00	1.04	0	-14728	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	601	-3.57	2.79	12	0.28	-372.00	475.00	3870	20240729	-65.71	1250	20240522	6.16	3870	-65.71	20240729	1250	6.16	20240522	3870	-65.71	20240729	1250	6.16	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
144	20241007	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	4	2	0.30	83690024	62565	17.57	1353	1393	1318	1756	946	1351	1337.65	1.04	0	3077	1490	1420	1369	1299	1248	1395	1274	45	405	100	910	1	1	45297879	614	-3.64	2.85	12	0.14	-372.00	475.00	3870	20240729	-64.99	1250	20240522	8.40	3870	-64.99	20240729	1250	8.40	20240522	3870	-64.99	20240729	1250	8.40	20240522	0.75	N	307870	100	45 억		472342	N	N	0	N	00	N
145	20241004	161000	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	-45	5	-3.22	483638025	354729	61.49	1401	1439	1318	1814	978	1396	1363.42	1.14	0	-44119	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	612	-3.63	2.84	12	0.78	-372.00	475.00	3870	20240729	-65.09	1250	20240522	8.08	3870	-65.09	20240729	1250	8.08	20240522	3870	-65.09	20240729	1250	8.08	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
146	20241004	151016	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-36	5	-2.58	472015287	346153	60.00	1401	1439	1318	1814	978	1396	1363.60	1.14	0	-44459	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	616	-3.66	2.86	12	0.76	-372.00	475.00	3870	20240729	-64.86	1250	20240522	8.80	3870	-64.86	20240729	1250	8.80	20240522	3870	-64.86	20240729	1250	8.80	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
147	20241004	140959	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-38	5	-2.72	440880914	323232	56.03	1401	1439	1318	1814	978	1396	1363.98	1.14	0	-40974	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	615	-3.65	2.86	12	0.71	-372.00	475.00	3870	20240729	-64.91	1250	20240522	8.64	3870	-64.91	20240729	1250	8.64	20240522	3870	-64.91	20240729	1250	8.64	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
148	20241004	131014	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-26	5	-1.86	423598781	310514	53.83	1401	1439	1318	1814	978	1396	1364.19	1.14	0	-37476	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	621	-3.68	2.88	12	0.69	-372.00	475.00	3870	20240729	-64.60	1250	20240522	9.60	3870	-64.60	20240729	1250	9.60	20240522	3870	-64.60	20240729	1250	9.60	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
149	20241004	121010	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-40	5	-2.87	377754872	276637	47.95	1401	1439	1318	1814	978	1396	1365.53	1.14	0	-32312	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	614	-3.65	2.85	12	0.61	-372.00	475.00	3870	20240729	-64.96	1250	20240522	8.48	3870	-64.96	20240729	1250	8.48	20240522	3870	-64.96	20240729	1250	8.48	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
150	20241004	111003	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-40	5	-2.87	296397992	216486	37.53	1401	1439	1318	1814	978	1396	1369.13	1.14	0	-18289	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	614	-3.65	2.85	12	0.48	-372.00	475.00	3870	20240729	-64.96	1250	20240522	8.48	3870	-64.96	20240729	1250	8.48	20240522	3870	-64.96	20240729	1250	8.48	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
151	20241004	101007	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-41	5	-2.94	219197057	159633	27.67	1401	1439	1318	1814	978	1396	1373.13	1.14	0	705	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	614	-3.64	2.85	12	0.35	-372.00	475.00	3870	20240729	-64.99	1250	20240522	8.40	3870	-64.99	20240729	1250	8.40	20240522	3870	-64.99	20240729	1250	8.40	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
152	20241004	091010	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-8	5	-0.57	52177063	37272	6.46	1401	1439	1387	1814	978	1396	1399.90	1.14	0	-20201	1488	1442	1418	1372	1348	1430	1360	45	418	100	940	1	1	45297879	629	-3.73	2.92	12	0.08	-372.00	475.00	3870	20240729	-64.13	1250	20240522	11.04	3870	-64.13	20240729	1250	11.04	20240522	3870	-64.13	20240729	1250	11.04	20240522	0.72	N	307870	100	45 억		517308	N	N	0	N	01	N
153	20241002	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-68	5	-4.64	806000443	573776	164.49	1464	1464	1394	1903	1025	1464	1404.74	1.16	0	-8061	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	632	-3.75	2.94	12	1.27	-372.00	475.00	3870	20240729	-63.93	1250	20240522	11.68	3870	-63.93	20240729	1250	11.68	20240522	3870	-63.93	20240729	1250	11.68	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
154	20241002	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	-61	5	-4.17	762998301	543019	155.67	1464	1464	1394	1903	1025	1464	1405.10	1.16	0	-684	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	636	-3.77	2.95	12	1.20	-372.00	475.00	3870	20240729	-63.75	1250	20240522	12.24	3870	-63.75	20240729	1250	12.24	20240522	3870	-63.75	20240729	1250	12.24	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
155	20241002	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	-65	5	-4.44	622904521	442893	126.97	1464	1464	1394	1903	1025	1464	1406.44	1.16	0	-9138	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	634	-3.76	2.95	12	0.98	-372.00	475.00	3870	20240729	-63.85	1250	20240522	11.92	3870	-63.85	20240729	1250	11.92	20240522	3870	-63.85	20240729	1250	11.92	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
156	20241002	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	-50	5	-3.42	548716121	389997	111.80	1464	1464	1394	1903	1025	1464	1406.98	1.16	0	-5210	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	641	-3.80	2.98	12	0.86	-372.00	475.00	3870	20240729	-63.46	1250	20240522	13.12	3870	-63.46	20240729	1250	13.12	20240522	3870	-63.46	20240729	1250	13.12	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
157	20241002	121002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-59	5	-4.03	529425762	376314	107.88	1464	1464	1394	1903	1025	1464	1406.87	1.16	0	-3190	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	636	-3.78	2.96	12	0.83	-372.00	475.00	3870	20240729	-63.70	1250	20240522	12.40	3870	-63.70	20240729	1250	12.40	20240522	3870	-63.70	20240729	1250	12.40	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
158	20241002	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	-49	5	-3.35	340414033	241270	69.17	1464	1464	1394	1903	1025	1464	1410.93	1.16	0	33160	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	641	-3.80	2.98	12	0.53	-372.00	475.00	3870	20240729	-63.44	1250	20240522	13.20	3870	-63.44	20240729	1250	13.20	20240522	3870	-63.44	20240729	1250	13.20	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
159	20241002	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	-52	5	-3.55	218107571	154612	44.32	1464	1464	1394	1903	1025	1464	1410.68	1.16	0	6548	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	640	-3.80	2.97	12	0.34	-372.00	475.00	3870	20240729	-63.51	1250	20240522	12.96	3870	-63.51	20240729	1250	12.96	20240522	3870	-63.51	20240729	1250	12.96	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N
160	20241002	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-64	5	-4.37	47910376	33553	9.62	1464	1464	1400	1903	1025	1464	1427.90	1.16	0	-6622	1580	1521	1491	1432	1402	1507	1418	45	439	100	990	1	1	45297879	634	-3.76	2.95	12	0.07	-372.00	475.00	3870	20240729	-63.82	1250	20240522	12.00	3870	-63.82	20240729	1250	12.00	20240522	3870	-63.82	20240729	1250	12.00	20240522	0.69	N	307870	100	45 억		525923	N	N	0	N	00	N