KissMeData/035290/price/prices-20240801.csv

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
20240830,160423,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,466,-14,5,-2.92,131496851,283218,256.91,480,480,452,624,336,480,464.30,0.26,0,7320,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,222,-7.28,1.77,12,0.59,-64.00,263.00,1360,20230825,-65.74,452,20240830,3.10,915,-49.07,20240321,452,3.10,20240830,1310,-64.43,20230831,452,3.10,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,150427,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,462,-18,5,-3.75,127913562,275448,249.86,480,480,452,624,336,480,464.38,0.26,0,7372,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,220,-7.22,1.76,12,0.58,-64.00,263.00,1360,20230825,-66.03,452,20240830,2.21,915,-49.51,20240321,452,2.21,20240830,1310,-64.73,20230831,452,2.21,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,140427,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,470,-10,5,-2.08,55635835,117939,106.98,480,480,452,624,336,480,471.73,0.26,0,357,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,224,-7.34,1.79,12,0.25,-64.00,263.00,1360,20230825,-65.44,452,20240830,3.98,915,-48.63,20240321,452,3.98,20240830,1310,-64.12,20230831,452,3.98,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,130424,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,472,-8,5,-1.67,42412719,89595,81.27,480,480,452,624,336,480,473.38,0.26,0,507,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,225,-7.38,1.79,12,0.19,-64.00,263.00,1360,20230825,-65.29,452,20240830,4.42,915,-48.42,20240321,452,4.42,20240830,1310,-63.97,20230831,452,4.42,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,120427,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,479,-1,5,-0.21,35828742,75610,68.59,480,480,452,624,336,480,473.86,0.26,0,1149,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,228,-7.48,1.82,12,0.16,-64.00,263.00,1360,20230825,-64.78,452,20240830,5.97,915,-47.65,20240321,452,5.97,20240830,1310,-63.44,20230831,452,5.97,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,110428,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,479,-1,5,-0.21,33086101,69836,63.35,480,480,452,624,336,480,473.77,0.26,0,849,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,228,-7.48,1.82,12,0.15,-64.00,263.00,1360,20230825,-64.78,452,20240830,5.97,915,-47.65,20240321,452,5.97,20240830,1310,-63.44,20230831,452,5.97,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,100429,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,476,-4,5,-0.83,22826209,48228,43.75,480,480,452,624,336,480,473.30,0.26,0,1167,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,227,-7.44,1.81,12,0.10,-64.00,263.00,1360,20230825,-65.00,452,20240830,5.31,915,-47.98,20240321,452,5.31,20240830,1310,-63.66,20230831,452,5.31,20240830,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240830,090429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,480,0,3,0.00,2626560,5472,4.96,480,480,480,624,336,480,480.00,0.26,0,316,508,493,486,471,464,490,468,238,144,500,310,1,1,47676480,229,-7.50,1.83,12,0.01,-64.00,263.00,1360,20230825,-64.71,460,20240806,4.35,915,-47.54,20240321,460,4.35,20240806,1310,-63.36,20230831,460,4.35,20240806,0.00,N,035290,500,238 억,,123141,N,N,0,N,00,N
20240829,160429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,480,-24,5,-4.76,52819524,108544,78.31,501,501,479,655,353,504,486.62,0.28,0,-8849,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,229,-7.50,1.83,12,0.23,-64.00,263.00,1360,20230825,-64.71,460,20240806,4.35,915,-47.54,20240321,460,4.35,20240806,1326,-63.80,20230829,460,4.35,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,150431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,483,-21,5,-4.17,48878604,100341,72.39,501,501,479,655,353,504,487.12,0.28,0,-2656,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,230,-7.55,1.84,12,0.21,-64.00,263.00,1360,20230825,-64.49,460,20240806,5.00,915,-47.21,20240321,460,5.00,20240806,1326,-63.57,20230829,460,5.00,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,140434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,485,-19,5,-3.77,35658364,72892,52.59,501,501,484,655,353,504,489.19,0.28,0,-7446,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,231,-7.58,1.84,12,0.15,-64.00,263.00,1360,20230825,-64.34,460,20240806,5.43,915,-46.99,20240321,460,5.43,20240806,1326,-63.42,20230829,460,5.43,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,130434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,489,-15,5,-2.98,28158414,57430,41.43,501,501,484,655,353,504,490.31,0.28,0,-3281,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,233,-7.64,1.86,12,0.12,-64.00,263.00,1360,20230825,-64.04,460,20240806,6.30,915,-46.56,20240321,460,6.30,20240806,1326,-63.12,20230829,460,6.30,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,120431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,487,-17,5,-3.37,24055628,48987,35.34,501,501,485,655,353,504,491.06,0.28,0,-2620,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,232,-7.61,1.85,12,0.10,-64.00,263.00,1360,20230825,-64.19,460,20240806,5.87,915,-46.78,20240321,460,5.87,20240806,1326,-63.27,20230829,460,5.87,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,110435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,485,-19,5,-3.77,19793720,40271,29.05,501,501,485,655,353,504,491.51,0.28,0,-1036,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,231,-7.58,1.84,12,0.08,-64.00,263.00,1360,20230825,-64.34,460,20240806,5.43,915,-46.99,20240321,460,5.43,20240806,1326,-63.42,20230829,460,5.43,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,100431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,498,-6,5,-1.19,14548245,29583,21.34,501,501,486,655,353,504,491.78,0.28,0,-1005,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,237,-7.78,1.89,12,0.06,-64.00,263.00,1360,20230825,-63.38,460,20240806,8.26,915,-45.57,20240321,460,8.26,20240806,1326,-62.44,20230829,460,8.26,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240829,090433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,-4,5,-0.79,369253,739,0.53,501,501,498,655,353,504,499.67,0.28,0,-437,513,508,501,496,489,511,499,238,151,500,330,1,1,47676480,238,-7.81,1.90,12,0.00,-64.00,263.00,1360,20230825,-63.24,460,20240806,8.70,915,-45.36,20240321,460,8.70,20240806,1326,-62.29,20230829,460,8.70,20240806,0.00,N,035290,500,238 억,,132238,N,N,0,N,00,N
20240828,160419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,0,3,0.00,69784220,138605,31.51,500,506,494,655,353,504,503.48,0.29,0,-7629,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,240,-7.88,1.92,12,0.29,-64.00,263.00,1369,20230822,-63.18,460,20240806,9.57,915,-44.92,20240321,460,9.57,20240806,1332,-62.16,20230828,460,9.57,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,150421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,503,-1,5,-0.20,65893689,130881,29.75,500,506,494,655,353,504,503.46,0.29,0,-7301,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,240,-7.86,1.91,12,0.27,-64.00,263.00,1369,20230822,-63.26,460,20240806,9.35,915,-45.03,20240321,460,9.35,20240806,1332,-62.24,20230828,460,9.35,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,140424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,506,2,2,0.40,53919511,107112,24.35,500,506,494,655,353,504,503.39,0.29,0,-9569,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,241,-7.91,1.92,12,0.22,-64.00,263.00,1369,20230822,-63.04,460,20240806,10.00,915,-44.70,20240321,460,10.00,20240806,1332,-62.01,20230828,460,10.00,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,130423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,0,3,0.00,52526798,104350,23.72,500,506,494,655,353,504,503.37,0.29,0,-9833,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,240,-7.88,1.92,12,0.22,-64.00,263.00,1369,20230822,-63.18,460,20240806,9.57,915,-44.92,20240321,460,9.57,20240806,1332,-62.16,20230828,460,9.57,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,120421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,0,3,0.00,44086767,87595,19.91,500,506,494,655,353,504,503.30,0.29,0,-9674,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,240,-7.88,1.92,12,0.18,-64.00,263.00,1369,20230822,-63.18,460,20240806,9.57,915,-44.92,20240321,460,9.57,20240806,1332,-62.16,20230828,460,9.57,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,110421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,503,-1,5,-0.20,36529744,72608,16.51,500,504,494,655,353,504,503.11,0.29,0,-8518,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,240,-7.86,1.91,12,0.15,-64.00,263.00,1369,20230822,-63.26,460,20240806,9.35,915,-45.03,20240321,460,9.35,20240806,1332,-62.24,20230828,460,9.35,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,100441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-3,5,-0.60,28072098,55781,12.68,500,504,494,655,353,504,503.26,0.29,0,-1197,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,239,-7.83,1.90,12,0.12,-64.00,263.00,1369,20230822,-63.40,460,20240806,8.91,915,-45.25,20240321,460,8.91,20240806,1332,-62.39,20230828,460,8.91,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240828,090428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,494,-10,5,-1.98,1440899,2900,0.66,500,500,494,655,353,504,496.86,0.29,0,-276,582,543,511,472,440,562,491,238,151,500,330,1,1,47676480,236,-7.72,1.88,12,0.01,-64.00,263.00,1369,20230822,-63.92,460,20240806,7.39,915,-46.01,20240321,460,7.39,20240806,1332,-62.91,20230828,460,7.39,20240806,0.00,N,035290,500,238 억,,140145,N,N,0,N,00,N
20240827,160420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,23,2,4.78,225603100,439844,414.52,481,550,479,625,337,481,512.92,0.30,0,-8104,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,240,-7.88,1.92,12,0.92,-64.00,263.00,1440,20230821,-65.00,460,20240806,9.57,915,-44.92,20240321,460,9.57,20240806,1332,-62.16,20230828,460,9.57,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,150422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,19,2,3.95,219742640,428202,403.55,481,550,479,625,337,481,513.18,0.30,0,-8628,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,238,-7.81,1.90,12,0.90,-64.00,263.00,1440,20230821,-65.28,460,20240806,8.70,915,-45.36,20240321,460,8.70,20240806,1332,-62.46,20230828,460,8.70,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,140422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,495,14,2,2.91,214421813,417600,393.56,481,550,479,625,337,481,513.46,0.30,0,-8013,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,236,-7.73,1.88,12,0.88,-64.00,263.00,1440,20230821,-65.62,460,20240806,7.61,915,-45.90,20240321,460,7.61,20240806,1332,-62.84,20230828,460,7.61,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,130423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,499,18,2,3.74,209835523,408356,384.85,481,550,479,625,337,481,513.85,0.30,0,-9136,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,238,-7.80,1.90,12,0.86,-64.00,263.00,1440,20230821,-65.35,460,20240806,8.48,915,-45.46,20240321,460,8.48,20240806,1332,-62.54,20230828,460,8.48,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,120425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,493,12,2,2.49,203670549,396025,373.23,481,550,479,625,337,481,514.29,0.30,0,-9182,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,235,-7.70,1.87,12,0.83,-64.00,263.00,1440,20230821,-65.76,460,20240806,7.17,915,-46.12,20240321,460,7.17,20240806,1332,-62.99,20230828,460,7.17,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,110424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,20,2,4.16,199663303,387968,365.64,481,550,479,625,337,481,514.64,0.30,0,-9115,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,239,-7.83,1.90,12,0.81,-64.00,263.00,1440,20230821,-65.21,460,20240806,8.91,915,-45.25,20240321,460,8.91,20240806,1332,-62.39,20230828,460,8.91,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,100420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,496,15,2,3.12,168634363,325205,306.48,481,550,479,625,337,481,518.55,0.30,0,-18642,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,236,-7.75,1.89,12,0.68,-64.00,263.00,1440,20230821,-65.56,460,20240806,7.83,915,-45.79,20240321,460,7.83,20240806,1332,-62.76,20230828,460,7.83,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240827,090420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,494,13,2,2.70,7658415,15897,14.98,481,495,479,625,337,481,481.75,0.30,0,1438,518,499,490,471,462,495,467,238,144,500,310,1,1,47676480,236,-7.72,1.88,12,0.03,-64.00,263.00,1440,20230821,-65.69,460,20240806,7.39,915,-46.01,20240321,460,7.39,20240806,1332,-62.91,20230828,460,7.39,20240806,0.00,N,035290,500,238 억,,145122,N,N,0,N,00,N
20240826,160418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,481,-19,5,-3.80,52267748,106098,48.66,500,509,481,650,350,500,492.61,0.33,0,-12713,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,229,-7.52,1.83,12,0.22,-64.00,263.00,1447,20230818,-66.76,460,20240806,4.57,915,-47.43,20240321,460,4.57,20240806,1332,-63.89,20230828,460,4.57,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,150420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,494,-6,5,-1.20,49563691,100516,46.10,500,509,486,650,350,500,493.06,0.33,0,-12961,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,236,-7.72,1.88,12,0.21,-64.00,263.00,1447,20230818,-65.86,460,20240806,7.39,915,-46.01,20240321,460,7.39,20240806,1332,-62.91,20230828,460,7.39,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,140421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,487,-13,5,-2.60,39399650,79828,36.61,500,509,486,650,350,500,493.52,0.33,0,-9885,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,232,-7.61,1.85,12,0.17,-64.00,263.00,1447,20230818,-66.34,460,20240806,5.87,915,-46.78,20240321,460,5.87,20240806,1332,-63.44,20230828,460,5.87,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,130424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,487,-13,5,-2.60,36520627,73917,33.90,500,509,486,650,350,500,494.04,0.33,0,-5141,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,232,-7.61,1.85,12,0.16,-64.00,263.00,1447,20230818,-66.34,460,20240806,5.87,915,-46.78,20240321,460,5.87,20240806,1332,-63.44,20230828,460,5.87,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,120420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,491,-9,5,-1.80,29360152,59278,27.19,500,509,488,650,350,500,495.26,0.33,0,-3619,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,234,-7.67,1.87,12,0.12,-64.00,263.00,1447,20230818,-66.07,460,20240806,6.74,915,-46.34,20240321,460,6.74,20240806,1332,-63.14,20230828,460,6.74,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,110421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,494,-6,5,-1.20,22268389,44843,20.57,500,509,488,650,350,500,496.55,0.33,0,-8183,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,236,-7.72,1.88,12,0.09,-64.00,263.00,1447,20230818,-65.86,460,20240806,7.39,915,-46.01,20240321,460,7.39,20240806,1332,-62.91,20230828,460,7.39,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,100422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,1,2,0.20,19759225,39760,18.24,500,509,488,650,350,500,496.93,0.33,0,-7066,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,239,-7.83,1.90,12,0.08,-64.00,263.00,1447,20230818,-65.38,460,20240806,8.91,915,-45.25,20240321,460,8.91,20240806,1332,-62.39,20230828,460,8.91,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240826,090420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,491,-9,5,-1.80,3329592,6739,3.09,500,500,491,650,350,500,493.67,0.33,0,-2678,519,509,490,480,461,514,485,238,150,500,330,1,1,47676480,234,-7.67,1.87,12,0.01,-64.00,263.00,1447,20230818,-66.07,460,20240806,6.74,915,-46.34,20240321,460,6.74,20240806,1332,-63.14,20230828,460,6.74,20240806,0.00,N,035290,500,238 억,,158003,N,N,0,N,00,N
20240823,160419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,1,2,0.20,105226396,217995,166.69,499,500,471,648,350,499,482.70,0.36,0,-13831,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,238,-7.81,1.90,12,0.46,-64.00,263.00,1592,20230817,-68.59,460,20240806,8.70,915,-45.36,20240321,460,8.70,20240806,1360,-63.24,20230825,460,8.70,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,150421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,482,-17,5,-3.41,81296909,168873,129.13,499,499,471,648,350,499,481.41,0.36,0,-6894,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,230,-7.53,1.83,12,0.35,-64.00,263.00,1592,20230817,-69.72,460,20240806,4.78,915,-47.32,20240321,460,4.78,20240806,1360,-64.56,20230825,460,4.78,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,140421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,480,-19,5,-3.81,72951818,151465,115.82,499,499,471,648,350,499,481.64,0.36,0,-7456,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,229,-7.50,1.83,12,0.32,-64.00,263.00,1592,20230817,-69.85,460,20240806,4.35,915,-47.54,20240321,460,4.35,20240806,1360,-64.71,20230825,460,4.35,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,130420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,478,-21,5,-4.21,59317405,122923,93.99,499,499,471,648,350,499,482.56,0.36,0,-10978,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,228,-7.47,1.82,12,0.26,-64.00,263.00,1592,20230817,-69.97,460,20240806,3.91,915,-47.76,20240321,460,3.91,20240806,1360,-64.85,20230825,460,3.91,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,120419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,480,-19,5,-3.81,48528858,100416,76.78,499,499,471,648,350,499,483.28,0.36,0,-11187,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,229,-7.50,1.83,12,0.21,-64.00,263.00,1592,20230817,-69.85,460,20240806,4.35,915,-47.54,20240321,460,4.35,20240806,1360,-64.71,20230825,460,4.35,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,110419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,484,-15,5,-3.01,37663886,77777,59.47,499,499,471,648,350,499,484.25,0.36,0,-11585,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,231,-7.56,1.84,12,0.16,-64.00,263.00,1592,20230817,-69.60,460,20240806,5.22,915,-47.10,20240321,460,5.22,20240806,1360,-64.41,20230825,460,5.22,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,100419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,494,-5,5,-1.00,7518629,15220,11.64,499,499,486,648,350,499,494.00,0.36,0,-5642,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,236,-7.72,1.88,12,0.03,-64.00,263.00,1592,20230817,-68.97,460,20240806,7.39,915,-46.01,20240321,460,7.39,20240806,1360,-63.68,20230825,460,7.39,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240823,090421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,493,-6,5,-1.20,2332083,4681,3.58,499,499,493,648,350,499,498.20,0.36,0,-644,515,506,498,489,481,503,486,238,149,500,320,1,1,47676480,235,-7.70,1.87,12,0.01,-64.00,263.00,1592,20230817,-69.03,460,20240806,7.17,915,-46.12,20240321,460,7.17,20240806,1360,-63.75,20230825,460,7.17,20240806,0.00,N,035290,500,238 억,,171834,N,N,0,N,00,N
20240822,160417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,499,-3,5,-0.60,64837596,129909,266.50,502,507,490,652,352,502,499.10,0.38,0,-10823,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,238,-7.80,1.90,12,0.27,-64.00,263.00,1776,20230816,-71.90,460,20240806,8.48,915,-45.46,20240321,460,8.48,20240806,1369,-63.55,20230822,460,8.48,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,150421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,502,0,3,0.00,64383003,128998,264.63,502,507,490,652,352,502,499.10,0.38,0,-10734,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,239,-7.84,1.91,12,0.27,-64.00,263.00,1776,20230816,-71.73,460,20240806,9.13,915,-45.14,20240321,460,9.13,20240806,1369,-63.33,20230822,460,9.13,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,140421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,497,-5,5,-1.00,54487351,108954,223.51,502,507,493,652,352,502,500.10,0.38,0,-7726,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,237,-7.77,1.89,12,0.23,-64.00,263.00,1776,20230816,-72.02,460,20240806,8.04,915,-45.68,20240321,460,8.04,20240806,1369,-63.70,20230822,460,8.04,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,130420,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,496,-6,5,-1.20,50606682,101124,207.45,502,507,495,652,352,502,500.44,0.38,0,-7185,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,236,-7.75,1.89,12,0.21,-64.00,263.00,1776,20230816,-72.07,460,20240806,7.83,915,-45.79,20240321,460,7.83,20240806,1369,-63.77,20230822,460,7.83,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,120423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-1,5,-0.20,40031164,79827,163.76,502,507,498,652,352,502,501.47,0.38,0,-3733,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,239,-7.83,1.90,12,0.17,-64.00,263.00,1776,20230816,-71.79,460,20240806,8.91,915,-45.25,20240321,460,8.91,20240806,1369,-63.40,20230822,460,8.91,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,110418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,-2,5,-0.40,31204129,62181,127.56,502,507,500,652,352,502,501.83,0.38,0,1200,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,238,-7.81,1.90,12,0.13,-64.00,263.00,1776,20230816,-71.85,460,20240806,8.70,915,-45.36,20240321,460,8.70,20240806,1369,-63.48,20230822,460,8.70,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,100419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-1,5,-0.20,23797901,47405,97.25,502,507,500,652,352,502,502.01,0.38,0,1264,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,239,-7.83,1.90,12,0.10,-64.00,263.00,1776,20230816,-71.79,460,20240806,8.91,915,-45.25,20240321,460,8.91,20240806,1369,-63.40,20230822,460,8.91,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240822,090418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,502,0,3,0.00,2664072,5307,10.89,502,502,501,652,352,502,501.99,0.38,0,832,515,508,504,497,493,506,495,238,150,500,330,1,1,47676480,239,-7.84,1.91,12,0.01,-64.00,263.00,1776,20230816,-71.73,460,20240806,9.13,915,-45.14,20240321,460,9.13,20240806,1369,-63.33,20230822,460,9.13,20240806,0.00,N,035290,500,238 억,,182567,N,N,0,N,00,N
20240821,160418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,502,-9,5,-1.76,23602314,46739,44.18,511,511,500,664,358,511,504.98,0.39,0,-3126,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,239,-7.84,1.91,12,0.10,-64.00,263.00,1776,20230816,-71.73,460,20240806,9.13,915,-45.14,20240321,460,9.13,20240806,1440,-65.14,20230821,460,9.13,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,150421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,507,-4,5,-0.78,21150254,41855,39.57,511,511,500,664,358,511,505.32,0.39,0,1755,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,242,-7.92,1.93,12,0.09,-64.00,263.00,1776,20230816,-71.45,460,20240806,10.22,915,-44.59,20240321,460,10.22,20240806,1440,-64.79,20230821,460,10.22,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,140418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,509,-2,5,-0.39,13720993,27131,25.65,511,511,500,664,358,511,505.73,0.39,0,-3001,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,243,-7.95,1.94,12,0.06,-64.00,263.00,1776,20230816,-71.34,460,20240806,10.65,915,-44.37,20240321,460,10.65,20240806,1440,-64.65,20230821,460,10.65,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,130419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,509,-2,5,-0.39,11986970,23700,22.40,511,511,500,664,358,511,505.78,0.39,0,-2102,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,243,-7.95,1.94,12,0.05,-64.00,263.00,1776,20230816,-71.34,460,20240806,10.65,915,-44.37,20240321,460,10.65,20240806,1440,-64.65,20230821,460,10.65,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,120423,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,509,-2,5,-0.39,11521226,22778,21.53,511,511,500,664,358,511,505.80,0.39,0,-2183,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,243,-7.95,1.94,12,0.05,-64.00,263.00,1776,20230816,-71.34,460,20240806,10.65,915,-44.37,20240321,460,10.65,20240806,1440,-64.65,20230821,460,10.65,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,110417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,505,-6,5,-1.17,10130405,20023,18.93,511,511,500,664,358,511,505.94,0.39,0,-2102,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,241,-7.89,1.92,12,0.04,-64.00,263.00,1776,20230816,-71.57,460,20240806,9.78,915,-44.81,20240321,460,9.78,20240806,1440,-64.93,20230821,460,9.78,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,100422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,506,-5,5,-0.98,6846924,13548,12.81,511,511,500,664,358,511,505.38,0.39,0,-832,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,241,-7.91,1.92,12,0.03,-64.00,263.00,1776,20230816,-71.51,460,20240806,10.00,915,-44.70,20240321,460,10.00,20240806,1440,-64.86,20230821,460,10.00,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240821,090419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,511,0,3,0.00,2294390,4490,4.24,511,511,511,664,358,511,511.00,0.39,0,-673,529,519,511,501,493,525,507,238,153,500,330,1,1,47676480,244,-7.98,1.94,12,0.01,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1440,-64.51,20230821,460,11.09,20240806,0.00,N,035290,500,238 억,,185693,N,N,0,N,00,N
20240820,160414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,511,1,2,0.20,53647575,105411,111.27,510,521,503,663,357,510,508.94,0.38,0,6004,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,244,-7.98,1.94,12,0.22,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1440,-64.51,20230821,460,11.09,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,150417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,514,4,2,0.78,50785935,99762,105.31,510,521,503,663,357,510,509.07,0.38,0,6050,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,245,-8.03,1.95,12,0.21,-64.00,263.00,1776,20230816,-71.06,460,20240806,11.74,915,-43.83,20240321,460,11.74,20240806,1440,-64.31,20230821,460,11.74,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,140419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,510,0,3,0.00,38633300,75962,80.19,510,521,503,663,357,510,508.59,0.38,0,5452,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,243,-7.97,1.94,12,0.16,-64.00,263.00,1776,20230816,-71.28,460,20240806,10.87,915,-44.26,20240321,460,10.87,20240806,1440,-64.58,20230821,460,10.87,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,130418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,511,1,2,0.20,34415185,67700,71.46,510,521,503,663,357,510,508.35,0.38,0,6400,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,244,-7.98,1.94,12,0.14,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1440,-64.51,20230821,460,11.09,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,120419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,505,-5,5,-0.98,27949086,54910,57.96,510,521,503,663,357,510,509.00,0.38,0,5362,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,241,-7.89,1.92,12,0.12,-64.00,263.00,1776,20230816,-71.57,460,20240806,9.78,915,-44.81,20240321,460,9.78,20240806,1440,-64.93,20230821,460,9.78,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,110417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,511,1,2,0.20,21667268,42486,44.85,510,521,503,663,357,510,509.99,0.38,0,1837,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,244,-7.98,1.94,12,0.09,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1440,-64.51,20230821,460,11.09,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,100414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,511,1,2,0.20,19212440,37658,39.75,510,521,503,663,357,510,510.18,0.38,0,1842,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,244,-7.98,1.94,12,0.08,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1440,-64.51,20230821,460,11.09,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240820,090416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,510,0,3,0.00,4350669,8533,9.01,510,510,509,663,357,510,509.86,0.38,0,-873,534,521,511,498,488,517,494,238,153,500,330,1,1,47676480,243,-7.97,1.94,12,0.02,-64.00,263.00,1776,20230816,-71.28,460,20240806,10.87,915,-44.26,20240321,460,10.87,20240806,1440,-64.58,20230821,460,10.87,20240806,0.00,N,035290,500,238 억,,179658,N,N,0,N,00,N
20240819,160411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,510,-1,5,-0.20,48511356,94732,233.34,511,524,501,664,358,511,512.09,0.38,0,359,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,243,-7.97,1.94,12,0.20,-64.00,263.00,1776,20230816,-71.28,460,20240806,10.87,915,-44.26,20240321,460,10.87,20240806,1440,-64.58,20230821,460,10.87,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,150414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,514,3,2,0.59,47619987,92986,229.04,511,524,501,664,358,511,512.12,0.38,0,631,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,245,-8.03,1.95,12,0.20,-64.00,263.00,1776,20230816,-71.06,460,20240806,11.74,915,-43.83,20240321,460,11.74,20240806,1440,-64.31,20230821,460,11.74,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,140416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,509,-2,5,-0.39,31720948,61885,152.43,511,524,501,664,358,511,512.58,0.38,0,-173,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,243,-7.95,1.94,12,0.13,-64.00,263.00,1776,20230816,-71.34,460,20240806,10.65,915,-44.37,20240321,460,10.65,20240806,1440,-64.65,20230821,460,10.65,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,130414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,510,-1,5,-0.20,30213131,58920,145.13,511,524,501,664,358,511,512.78,0.38,0,-979,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,243,-7.97,1.94,12,0.12,-64.00,263.00,1776,20230816,-71.28,460,20240806,10.87,915,-44.26,20240321,460,10.87,20240806,1440,-64.58,20230821,460,10.87,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,120413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,-7,5,-1.37,27907040,54386,133.96,511,524,501,664,358,511,513.13,0.38,0,-1210,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,240,-7.88,1.92,12,0.11,-64.00,263.00,1776,20230816,-71.62,460,20240806,9.57,915,-44.92,20240321,460,9.57,20240806,1440,-65.00,20230821,460,9.57,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,110415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,517,6,2,1.17,14174622,27748,68.35,511,518,501,664,358,511,510.83,0.38,0,541,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,246,-8.08,1.97,12,0.06,-64.00,263.00,1776,20230816,-70.89,460,20240806,12.39,915,-43.50,20240321,460,12.39,20240806,1440,-64.10,20230821,460,12.39,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,100414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,517,6,2,1.17,11727775,22990,56.63,511,518,501,664,358,511,510.13,0.38,0,549,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,246,-8.08,1.97,12,0.05,-64.00,263.00,1776,20230816,-70.89,460,20240806,12.39,915,-43.50,20240321,460,12.39,20240806,1440,-64.10,20230821,460,12.39,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240819,090415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,509,-2,5,-0.39,6208087,12177,29.99,511,511,501,664,358,511,509.82,0.38,0,-712,537,524,517,504,497,520,500,238,153,500,330,1,1,47676480,243,-7.95,1.94,12,0.03,-64.00,263.00,1776,20230816,-71.34,460,20240806,10.65,915,-44.37,20240321,460,10.65,20240806,1440,-64.65,20230821,460,10.65,20240806,0.00,N,035290,500,238 억,,179517,N,N,0,N,00,N
20240816,160410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,511,-16,5,-3.04,21044363,40594,66.93,523,530,510,685,369,527,518.56,0.40,0,-9170,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,244,-7.98,1.94,12,0.09,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1776,-71.23,20230816,460,11.09,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,150412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,515,-12,5,-2.28,17470541,33610,55.41,523,530,510,685,369,527,519.80,0.40,0,-5760,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,246,-8.05,1.96,12,0.07,-64.00,263.00,1776,20230816,-71.00,460,20240806,11.96,915,-43.72,20240321,460,11.96,20240806,1776,-71.00,20230816,460,11.96,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,140413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,519,-8,5,-1.52,7942909,15158,24.99,523,530,519,685,369,527,524.01,0.40,0,-7906,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,247,-8.11,1.97,12,0.03,-64.00,263.00,1776,20230816,-70.78,460,20240806,12.83,915,-43.28,20240321,460,12.83,20240806,1776,-70.78,20230816,460,12.83,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,130415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,523,-4,5,-0.76,6860474,13083,21.57,523,530,522,685,369,527,524.38,0.40,0,-6543,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,249,-8.17,1.99,12,0.03,-64.00,263.00,1776,20230816,-70.55,460,20240806,13.70,915,-42.84,20240321,460,13.70,20240806,1776,-70.55,20230816,460,13.70,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,120413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,524,-3,5,-0.57,4369203,8323,13.72,523,530,523,685,369,527,524.96,0.40,0,-2915,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,250,-8.19,1.99,12,0.02,-64.00,263.00,1776,20230816,-70.50,460,20240806,13.91,915,-42.73,20240321,460,13.91,20240806,1776,-70.50,20230816,460,13.91,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,110415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,525,-2,5,-0.38,4072948,7759,12.79,523,530,523,685,369,527,524.93,0.40,0,-2572,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,250,-8.20,2.00,12,0.02,-64.00,263.00,1776,20230816,-70.44,460,20240806,14.13,915,-42.62,20240321,460,14.13,20240806,1776,-70.44,20230816,460,14.13,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,100412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,530,3,2,0.57,1768285,3364,5.55,523,530,523,685,369,527,525.65,0.40,0,-454,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,253,-8.28,2.02,12,0.01,-64.00,263.00,1776,20230816,-70.16,460,20240806,15.22,915,-42.08,20240321,460,15.22,20240806,1776,-70.16,20230816,460,15.22,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240816,090412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,530,3,2,0.57,854246,1625,2.68,523,530,523,685,369,527,525.69,0.40,0,-329,552,539,521,508,490,530,499,238,158,500,340,1,1,47676480,253,-8.28,2.02,12,0.00,-64.00,263.00,1776,20230816,-70.16,460,20240806,15.22,915,-42.08,20240321,460,15.22,20240806,1776,-70.16,20230816,460,15.22,20240806,0.00,N,035290,500,238 억,,188576,N,N,0,N,00,N
20240814,160414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,527,4,2,0.76,31543202,60654,97.87,528,534,503,679,367,523,520.05,0.38,0,6384,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,251,-8.23,2.00,12,0.13,-64.00,263.00,1776,20230816,-70.33,460,20240806,14.57,915,-42.40,20240321,460,14.57,20240806,1776,-70.33,20230816,460,14.57,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,150413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,525,2,2,0.38,23798188,45816,73.93,528,534,503,679,367,523,519.43,0.38,0,5509,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,250,-8.20,2.00,12,0.10,-64.00,263.00,1776,20230816,-70.44,460,20240806,14.13,915,-42.62,20240321,460,14.13,20240806,1776,-70.44,20230816,460,14.13,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,140419,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,521,-2,5,-0.38,17405397,33576,54.18,528,534,503,679,367,523,518.39,0.38,0,4040,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,248,-8.14,1.98,12,0.07,-64.00,263.00,1776,20230816,-70.66,460,20240806,13.26,915,-43.06,20240321,460,13.26,20240806,1776,-70.66,20230816,460,13.26,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,130415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,523,0,3,0.00,16979246,32757,52.86,528,534,503,679,367,523,518.34,0.38,0,4000,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,249,-8.17,1.99,12,0.07,-64.00,263.00,1776,20230816,-70.55,460,20240806,13.70,915,-42.84,20240321,460,13.70,20240806,1776,-70.55,20230816,460,13.70,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,120413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,523,0,3,0.00,16896089,32598,52.60,528,534,503,679,367,523,518.32,0.38,0,3919,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,249,-8.17,1.99,12,0.07,-64.00,263.00,1776,20230816,-70.55,460,20240806,13.70,915,-42.84,20240321,460,13.70,20240806,1776,-70.55,20230816,460,13.70,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,110411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,519,-4,5,-0.76,13935179,26914,43.43,528,534,503,679,367,523,517.77,0.38,0,3281,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,247,-8.11,1.97,12,0.06,-64.00,263.00,1776,20230816,-70.78,460,20240806,12.83,915,-43.28,20240321,460,12.83,20240806,1776,-70.78,20230816,460,12.83,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,100411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,533,10,2,1.91,4011880,7590,12.25,528,534,518,679,367,523,528.57,0.38,0,2073,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,254,-8.33,2.03,12,0.02,-64.00,263.00,1776,20230816,-69.99,460,20240806,15.87,915,-41.75,20240321,460,15.87,20240806,1776,-69.99,20230816,460,15.87,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240814,090441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,524,1,2,0.19,409189,777,1.25,528,529,524,679,367,523,526.63,0.38,0,-42,553,538,528,513,503,533,508,238,156,500,340,1,1,47676480,250,-8.19,1.99,12,0.00,-64.00,263.00,1776,20230816,-70.50,460,20240806,13.91,915,-42.73,20240321,460,13.91,20240806,1776,-70.50,20230816,460,13.91,20240806,0.00,N,035290,500,238 억,,182291,N,N,0,N,00,N
20240813,160407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,523,-10,5,-1.88,32481506,61973,105.92,533,543,518,692,374,533,524.12,0.43,0,-21811,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,249,-8.17,1.99,12,0.13,-64.00,263.00,1776,20230816,-70.55,460,20240806,13.70,915,-42.84,20240321,460,13.70,20240806,1776,-70.55,20230816,460,13.70,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,150410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,521,-12,5,-2.25,28710904,54731,93.54,533,543,520,692,374,533,524.58,0.43,0,-16238,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,248,-8.14,1.98,12,0.11,-64.00,263.00,1776,20230816,-70.66,460,20240806,13.26,915,-43.06,20240321,460,13.26,20240806,1776,-70.66,20230816,460,13.26,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,140410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,521,-12,5,-2.25,24378048,46411,79.32,533,543,520,692,374,533,525.26,0.43,0,-10363,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,248,-8.14,1.98,12,0.10,-64.00,263.00,1776,20230816,-70.66,460,20240806,13.26,915,-43.06,20240321,460,13.26,20240806,1776,-70.66,20230816,460,13.26,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,130411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,526,-7,5,-1.31,22262346,42352,72.38,533,543,520,692,374,533,525.65,0.43,0,-7517,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,251,-8.22,2.00,12,0.09,-64.00,263.00,1776,20230816,-70.38,460,20240806,14.35,915,-42.51,20240321,460,14.35,20240806,1776,-70.38,20230816,460,14.35,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,120408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,520,-13,5,-2.44,21858576,41576,71.06,533,543,520,692,374,533,525.75,0.43,0,-7492,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,248,-8.12,1.98,12,0.09,-64.00,263.00,1776,20230816,-70.72,460,20240806,13.04,915,-43.17,20240321,460,13.04,20240806,1776,-70.72,20230816,460,13.04,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,110407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,533,0,3,0.00,9631218,18094,30.92,533,543,527,692,374,533,532.29,0.43,0,-11757,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,254,-8.33,2.03,12,0.04,-64.00,263.00,1776,20230816,-69.99,460,20240806,15.87,915,-41.75,20240321,460,15.87,20240806,1776,-69.99,20230816,460,15.87,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,100405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,533,0,3,0.00,6839402,12856,21.97,533,543,527,692,374,533,532.00,0.43,0,-10606,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,254,-8.33,2.03,12,0.03,-64.00,263.00,1776,20230816,-69.99,460,20240806,15.87,915,-41.75,20240321,460,15.87,20240806,1776,-69.99,20230816,460,15.87,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240813,090409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,543,10,2,1.88,980750,1840,3.14,533,543,533,692,374,533,533.02,0.43,0,-273,567,549,539,521,511,545,517,238,159,500,350,1,1,47676480,259,-8.48,2.06,12,0.00,-64.00,263.00,1776,20230816,-69.43,460,20240806,18.04,915,-40.66,20240321,460,18.04,20240806,1776,-69.43,20230816,460,18.04,20240806,0.01,N,035290,500,238 억,,204019,N,N,0,N,00,N
20240812,160406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,533,-1,5,-0.19,31183979,58411,64.47,539,557,529,694,374,534,533.87,0.44,0,-4386,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,254,-8.33,2.03,12,0.12,-64.00,263.00,1776,20230816,-69.99,460,20240806,15.87,915,-41.75,20240321,460,15.87,20240806,1776,-69.99,20230816,460,15.87,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,150408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,535,1,2,0.19,30249200,56659,62.54,539,557,529,694,374,534,533.88,0.44,0,-3577,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,255,-8.36,2.03,12,0.12,-64.00,263.00,1776,20230816,-69.88,460,20240806,16.30,915,-41.53,20240321,460,16.30,20240806,1776,-69.88,20230816,460,16.30,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,140406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,532,-2,5,-0.37,24765974,46325,51.13,539,557,529,694,374,534,534.61,0.44,0,-1691,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,254,-8.31,2.02,12,0.10,-64.00,263.00,1776,20230816,-70.05,460,20240806,15.65,915,-41.86,20240321,460,15.65,20240806,1776,-70.05,20230816,460,15.65,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,130404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,533,-1,5,-0.19,11274593,20988,23.17,539,557,529,694,374,534,537.19,0.44,0,-1997,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,254,-8.33,2.03,12,0.04,-64.00,263.00,1776,20230816,-69.99,460,20240806,15.87,915,-41.75,20240321,460,15.87,20240806,1776,-69.99,20230816,460,15.87,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,120404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,535,1,2,0.19,9285641,17260,19.05,539,557,529,694,374,534,537.99,0.44,0,-2580,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,255,-8.36,2.03,12,0.04,-64.00,263.00,1776,20230816,-69.88,460,20240806,16.30,915,-41.53,20240321,460,16.30,20240806,1776,-69.88,20230816,460,16.30,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,110404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,540,6,2,1.12,8945468,16630,18.36,539,557,529,694,374,534,537.91,0.44,0,-2574,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,257,-8.44,2.05,12,0.03,-64.00,263.00,1776,20230816,-69.59,460,20240806,17.39,915,-40.98,20240321,460,17.39,20240806,1776,-69.59,20230816,460,17.39,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,100401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,544,10,2,1.87,3029228,5686,6.28,539,557,529,694,374,534,532.75,0.44,0,3482,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,259,-8.50,2.07,12,0.01,-64.00,263.00,1776,20230816,-69.37,460,20240806,18.26,915,-40.55,20240321,460,18.26,20240806,1776,-69.37,20230816,460,18.26,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240812,090400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,537,3,2,0.56,307893,569,0.63,539,557,537,694,374,534,541.11,0.44,0,-158,554,543,524,513,494,549,519,238,160,500,350,1,1,47676480,256,-8.39,2.04,12,0.00,-64.00,263.00,1776,20230816,-69.76,460,20240806,16.74,915,-41.31,20240321,460,16.74,20240806,1776,-69.76,20230816,460,16.74,20240806,0.04,N,035290,500,238 억,,208365,N,N,0,N,00,N
20240809,160400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,534,14,2,2.69,47100879,90597,133.65,505,535,505,676,364,520,519.89,0.41,0,13328,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,255,-8.34,2.03,12,0.19,-64.00,263.00,1776,20230816,-69.93,460,20240806,16.09,915,-41.64,20240321,460,16.09,20240806,1776,-69.93,20230816,460,16.09,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,150408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,530,10,2,1.92,41199007,79478,117.25,505,534,505,676,364,520,518.37,0.41,0,8918,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,253,-8.28,2.02,12,0.17,-64.00,263.00,1776,20230816,-70.16,460,20240806,15.22,915,-42.08,20240321,460,15.22,20240806,1776,-70.16,20230816,460,15.22,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,140408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,526,6,2,1.15,31338376,60747,89.62,505,534,505,676,364,520,515.88,0.41,0,6285,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,251,-8.22,2.00,12,0.13,-64.00,263.00,1776,20230816,-70.38,460,20240806,14.35,915,-42.51,20240321,460,14.35,20240806,1776,-70.38,20230816,460,14.35,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,130407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,524,4,2,0.77,28606365,55547,81.95,505,534,505,676,364,520,514.99,0.41,0,6334,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,250,-8.19,1.99,12,0.12,-64.00,263.00,1776,20230816,-70.50,460,20240806,13.91,915,-42.73,20240321,460,13.91,20240806,1776,-70.50,20230816,460,13.91,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,120406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,527,7,2,1.35,23245608,45315,66.85,505,534,505,676,364,520,512.98,0.41,0,6168,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,251,-8.23,2.00,12,0.10,-64.00,263.00,1776,20230816,-70.33,460,20240806,14.57,915,-42.40,20240321,460,14.57,20240806,1776,-70.33,20230816,460,14.57,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,110402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,525,5,2,0.96,21045892,41114,60.65,505,534,505,676,364,520,511.89,0.41,0,6282,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,250,-8.20,2.00,12,0.09,-64.00,263.00,1776,20230816,-70.44,460,20240806,14.13,915,-42.62,20240321,460,14.13,20240806,1776,-70.44,20230816,460,14.13,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,100408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,526,6,2,1.15,20456828,39984,58.99,505,534,505,676,364,520,511.63,0.41,0,5783,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,251,-8.22,2.00,12,0.08,-64.00,263.00,1776,20230816,-70.38,460,20240806,14.35,915,-42.51,20240321,460,14.35,20240806,1776,-70.38,20230816,460,14.35,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240809,090403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,519,-1,5,-0.19,14707075,29030,42.83,505,519,505,676,364,520,506.62,0.41,0,3498,544,531,521,508,498,538,515,238,156,500,340,1,1,47676480,247,-8.11,1.97,12,0.06,-64.00,263.00,1776,20230816,-70.78,460,20240806,12.83,915,-43.28,20240321,460,12.83,20240806,1776,-70.78,20230816,460,12.83,20240806,0.05,N,035290,500,238 억,,195207,N,N,0,N,00,N
20240808,160357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,520,0,3,0.00,35123227,67784,95.90,518,534,511,676,364,520,518.16,0.41,0,-749,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,248,-8.12,1.98,12,0.14,-64.00,263.00,1776,20230816,-70.72,460,20240806,13.04,915,-43.17,20240321,460,13.04,20240806,1776,-70.72,20230816,460,13.04,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,150402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,520,0,3,0.00,34966276,67482,95.47,518,534,511,676,364,520,518.16,0.41,0,-716,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,248,-8.12,1.98,12,0.14,-64.00,263.00,1776,20230816,-70.72,460,20240806,13.04,915,-43.17,20240321,460,13.04,20240806,1776,-70.72,20230816,460,13.04,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,140401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,521,1,2,0.19,33428367,64529,91.30,518,534,511,676,364,520,518.04,0.41,0,-1792,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,248,-8.14,1.98,12,0.14,-64.00,263.00,1776,20230816,-70.66,460,20240806,13.26,915,-43.06,20240321,460,13.26,20240806,1776,-70.66,20230816,460,13.26,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,130403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,520,0,3,0.00,23060134,44591,63.09,518,534,511,676,364,520,517.15,0.41,0,841,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,248,-8.12,1.98,12,0.09,-64.00,263.00,1776,20230816,-70.72,460,20240806,13.04,915,-43.17,20240321,460,13.04,20240806,1776,-70.72,20230816,460,13.04,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,120407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,523,3,2,0.58,22335261,43200,61.12,518,534,511,676,364,520,517.02,0.41,0,-255,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,249,-8.17,1.99,12,0.09,-64.00,263.00,1776,20230816,-70.55,460,20240806,13.70,915,-42.84,20240321,460,13.70,20240806,1776,-70.55,20230816,460,13.70,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,110403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,521,1,2,0.19,22266285,43068,60.93,518,534,511,676,364,520,517.00,0.41,0,-250,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,248,-8.14,1.98,12,0.09,-64.00,263.00,1776,20230816,-70.66,460,20240806,13.26,915,-43.06,20240321,460,13.26,20240806,1776,-70.66,20230816,460,13.26,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,100401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,519,-1,5,-0.19,11186577,21607,30.57,518,534,511,676,364,520,517.73,0.41,0,-4035,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,247,-8.11,1.97,12,0.05,-64.00,263.00,1776,20230816,-70.78,460,20240806,12.83,915,-43.28,20240321,460,12.83,20240806,1776,-70.78,20230816,460,12.83,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240808,090359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,529,9,2,1.73,1985982,3813,5.39,518,534,518,676,364,520,520.85,0.41,0,249,545,532,517,504,489,539,511,238,156,500,340,1,1,47676480,252,-8.27,2.01,12,0.01,-64.00,263.00,1776,20230816,-70.21,460,20240806,15.00,915,-42.19,20240321,460,15.00,20240806,1776,-70.21,20230816,460,15.00,20240806,0.05,N,035290,500,238 억,,196010,N,N,0,N,00,N
20240807,160353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,520,20,2,4.00,36313059,69975,32.24,517,530,502,650,350,500,518.94,0.41,0,2190,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,248,-8.12,1.98,12,0.15,-64.00,263.00,1776,20230816,-70.72,460,20240806,13.04,915,-43.17,20240321,460,13.04,20240806,1776,-70.72,20230816,460,13.04,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,150358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,524,24,2,4.80,29041991,56156,25.87,517,525,502,650,350,500,517.17,0.41,0,2208,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,250,-8.19,1.99,12,0.12,-64.00,263.00,1776,20230816,-70.50,460,20240806,13.91,915,-42.73,20240321,460,13.91,20240806,1776,-70.50,20230816,460,13.91,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,140401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,525,25,2,5.00,20438464,39668,18.27,517,525,502,650,350,500,515.24,0.41,0,6181,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,250,-8.20,2.00,12,0.08,-64.00,263.00,1776,20230816,-70.44,460,20240806,14.13,915,-42.62,20240321,460,14.13,20240806,1776,-70.44,20230816,460,14.13,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,130400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,518,18,2,3.60,13676491,26665,12.28,517,520,502,650,350,500,512.90,0.41,0,741,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,247,-8.09,1.97,12,0.06,-64.00,263.00,1776,20230816,-70.83,460,20240806,12.61,915,-43.39,20240321,460,12.61,20240806,1776,-70.83,20230816,460,12.61,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,120401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,517,17,2,3.40,10501358,20544,9.46,517,520,502,650,350,500,511.16,0.41,0,484,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,246,-8.08,1.97,12,0.04,-64.00,263.00,1776,20230816,-70.89,460,20240806,12.39,915,-43.50,20240321,460,12.39,20240806,1776,-70.89,20230816,460,12.39,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,110401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,516,16,2,3.20,7105201,13991,6.45,517,517,502,650,350,500,507.84,0.41,0,520,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,246,-8.06,1.96,12,0.03,-64.00,263.00,1776,20230816,-70.95,460,20240806,12.17,915,-43.61,20240321,460,12.17,20240806,1776,-70.95,20230816,460,12.17,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,100356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,508,8,2,1.60,4297153,8520,3.93,517,517,502,650,350,500,504.36,0.41,0,-228,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,242,-7.94,1.93,12,0.02,-64.00,263.00,1776,20230816,-71.40,460,20240806,10.43,915,-44.48,20240321,460,10.43,20240806,1776,-71.40,20230816,460,10.43,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240807,090356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,513,13,2,2.60,77491,151,0.07,517,517,509,650,350,500,513.19,0.41,0,-72,564,532,496,464,428,514,446,238,150,500,330,1,1,47676480,245,-8.02,1.95,12,0.00,-64.00,263.00,1776,20230816,-71.11,460,20240806,11.52,915,-43.93,20240321,460,11.52,20240806,1776,-71.11,20230816,460,11.52,20240806,0.06,N,035290,500,238 억,,193984,N,N,0,N,00,N
20240806,160353,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,500,-8,5,-1.57,108215277,216694,60.20,505,528,460,660,356,508,499.39,0.34,0,32971,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,238,-7.81,1.90,12,0.45,-64.00,263.00,1776,20230816,-71.85,460,20240806,8.70,915,-45.36,20240321,460,8.70,20240806,1776,-71.85,20230816,460,8.70,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,150358,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,508,0,3,0.00,106765935,213807,59.40,505,528,460,660,356,508,499.36,0.34,0,33372,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,242,-7.94,1.93,12,0.45,-64.00,263.00,1776,20230816,-71.40,460,20240806,10.43,915,-44.48,20240321,460,10.43,20240806,1776,-71.40,20230816,460,10.43,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,140356,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,503,-5,5,-0.98,100788723,201924,56.09,505,528,460,660,356,508,499.14,0.34,0,33914,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,240,-7.86,1.91,12,0.42,-64.00,263.00,1776,20230816,-71.68,460,20240806,9.35,915,-45.03,20240321,460,9.35,20240806,1776,-71.68,20230816,460,9.35,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,130356,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,499,-9,5,-1.77,92551338,185497,51.53,505,528,460,660,356,508,498.94,0.34,0,31930,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,238,-7.80,1.90,12,0.39,-64.00,263.00,1776,20230816,-71.90,460,20240806,8.48,915,-45.46,20240321,460,8.48,20240806,1776,-71.90,20230816,460,8.48,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,120358,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,501,-7,5,-1.38,89316744,179029,49.73,505,528,460,660,356,508,498.90,0.34,0,33026,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,239,-7.83,1.90,12,0.38,-64.00,263.00,1776,20230816,-71.79,460,20240806,8.91,915,-45.25,20240321,460,8.91,20240806,1776,-71.79,20230816,460,8.91,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,110355,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,492,-16,5,-3.15,85239801,170792,47.45,505,528,460,660,356,508,499.09,0.34,0,35579,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,235,-7.69,1.87,12,0.36,-64.00,263.00,1776,20230816,-72.30,460,20240806,6.96,915,-46.23,20240321,460,6.96,20240806,1776,-72.30,20230816,460,6.96,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,100354,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,511,3,2,0.59,39392080,78249,21.74,505,528,460,660,356,508,503.42,0.34,0,23805,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,244,-7.98,1.94,12,0.16,-64.00,263.00,1776,20230816,-71.23,460,20240806,11.09,915,-44.15,20240321,460,11.09,20240806,1776,-71.23,20230816,460,11.09,20240806,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240806,090353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,510,2,2,0.39,9009417,17786,4.94,505,523,504,660,356,508,506.55,0.34,0,11901,582,545,507,470,432,526,451,238,152,500,330,1,1,47676480,243,-7.97,1.94,12,0.04,-64.00,263.00,1776,20230816,-71.28,469,20240805,8.74,915,-44.26,20240321,469,8.74,20240805,1776,-71.28,20230816,469,8.74,20240805,0.05,N,035290,500,238 억,,161190,N,N,0,N,00,N
20240805,160350,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,508,-39,5,-7.13,186330940,359920,411.61,541,544,469,711,383,547,517.71,0.48,0,-67886,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,242,-7.94,1.93,12,0.75,-64.00,263.00,1776,20230816,-71.40,469,20240805,8.32,915,-44.48,20240321,469,8.32,20240805,1776,-71.40,20230816,469,8.32,20240805,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,150354,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,476,-71,5,-12.98,177151176,341280,390.29,541,544,469,711,383,547,519.08,0.48,0,-71388,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,227,-7.44,1.81,12,0.72,-64.00,263.00,1776,20230816,-73.20,469,20240805,1.49,915,-47.98,20240321,469,1.49,20240805,1776,-73.20,20230816,469,1.49,20240805,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,140355,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,526,-21,5,-3.84,118593398,223426,255.51,541,544,514,711,383,547,530.79,0.48,0,-85828,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,251,-8.22,2.00,12,0.47,-64.00,263.00,1776,20230816,-70.38,495,20240201,6.26,915,-42.51,20240321,495,6.26,20240201,1776,-70.38,20230816,495,6.26,20240201,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,130353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,530,-17,5,-3.11,99707343,187174,214.06,541,544,526,711,383,547,532.70,0.48,0,-73178,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,253,-8.28,2.02,12,0.39,-64.00,263.00,1776,20230816,-70.16,495,20240201,7.07,915,-42.08,20240321,495,7.07,20240201,1776,-70.16,20230816,495,7.07,20240201,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,120352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,534,-13,5,-2.38,60765911,113889,130.25,541,544,526,711,383,547,533.55,0.48,0,-23185,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,255,-8.34,2.03,12,0.24,-64.00,263.00,1776,20230816,-69.93,495,20240201,7.88,915,-41.64,20240321,495,7.88,20240201,1776,-69.93,20230816,495,7.88,20240201,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,110356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,539,-8,5,-1.46,45477521,85577,97.87,541,544,526,711,383,547,531.42,0.48,0,-18785,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,257,-8.42,2.05,12,0.18,-64.00,263.00,1776,20230816,-69.65,495,20240201,8.89,915,-41.09,20240321,495,8.89,20240201,1776,-69.65,20230816,495,8.89,20240201,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,100352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,530,-17,5,-3.11,19473816,36568,41.82,541,544,526,711,383,547,532.54,0.48,0,-22201,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,253,-8.28,2.02,12,0.08,-64.00,263.00,1776,20230816,-70.16,495,20240201,7.07,915,-42.08,20240321,495,7.07,20240201,1776,-70.16,20230816,495,7.07,20240201,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240805,090349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,541,-6,5,-1.10,1143674,2114,2.42,541,541,541,711,383,547,541.00,0.48,0,-1980,577,561,553,537,529,558,534,238,164,500,360,1,1,47676480,258,-8.45,2.06,12,0.00,-64.00,263.00,1776,20230816,-69.54,495,20240201,9.29,915,-40.87,20240321,495,9.29,20240201,1776,-69.54,20230816,495,9.29,20240201,0.05,N,035290,500,238 억,,229143,N,N,0,N,00,N
20240802,160346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,547,-18,5,-3.19,48388616,87393,156.67,564,569,545,734,396,565,553.70,0.48,0,-637,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,261,-8.55,2.08,12,0.18,-64.00,263.00,1776,20230816,-69.20,495,20240201,10.51,915,-40.22,20240321,495,10.51,20240201,1776,-69.20,20230816,495,10.51,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,150345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,554,-11,5,-1.95,43482998,78431,140.61,564,569,545,734,396,565,554.41,0.48,0,61,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,264,-8.66,2.11,12,0.16,-64.00,263.00,1776,20230816,-68.81,495,20240201,11.92,915,-39.45,20240321,495,11.92,20240201,1776,-68.81,20230816,495,11.92,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,140349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,556,-9,5,-1.59,40686580,73344,131.49,564,569,545,734,396,565,554.74,0.48,0,-690,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,265,-8.69,2.11,12,0.15,-64.00,263.00,1776,20230816,-68.69,495,20240201,12.32,915,-39.23,20240321,495,12.32,20240201,1776,-68.69,20230816,495,12.32,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,130349,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,549,-16,5,-2.83,34296992,61851,110.88,564,569,545,734,396,565,554.51,0.48,0,883,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,262,-8.58,2.09,12,0.13,-64.00,263.00,1776,20230816,-69.09,495,20240201,10.91,915,-40.00,20240321,495,10.91,20240201,1776,-69.09,20230816,495,10.91,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,120348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,556,-9,5,-1.59,27422041,49300,88.38,564,569,545,734,396,565,556.23,0.48,0,-628,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,265,-8.69,2.11,12,0.10,-64.00,263.00,1776,20230816,-68.69,495,20240201,12.32,915,-39.23,20240321,495,12.32,20240201,1776,-68.69,20230816,495,12.32,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,110347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,563,-2,5,-0.35,19357061,34667,62.15,564,569,550,734,396,565,558.37,0.48,0,-2289,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,268,-8.80,2.14,12,0.07,-64.00,263.00,1776,20230816,-68.30,495,20240201,13.74,915,-38.47,20240321,495,13.74,20240201,1776,-68.30,20230816,495,13.74,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,100345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,559,-6,5,-1.06,14808953,26458,47.43,564,569,550,734,396,565,559.72,0.48,0,-2883,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,267,-8.73,2.13,12,0.06,-64.00,263.00,1776,20230816,-68.52,495,20240201,12.93,915,-38.91,20240321,495,12.93,20240201,1776,-68.52,20230816,495,12.93,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240802,090350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,564,-1,5,-0.18,573486,1019,1.83,564,564,562,734,396,565,562.79,0.48,0,-671,583,573,563,553,543,579,559,238,169,500,370,1,1,47676480,269,-8.81,2.14,12,0.00,-64.00,263.00,1776,20230816,-68.24,495,20240201,13.94,915,-38.36,20240321,495,13.94,20240201,1776,-68.24,20230816,495,13.94,20240201,0.05,N,035290,500,238 억,,229828,N,N,0,N,00,N
20240801,160345,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,565,7,2,1.25,31217387,55694,76.47,553,573,553,725,391,558,560.51,0.47,0,4258,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,269,-8.83,2.15,12,0.12,-64.00,263.00,1776,20230816,-68.19,495,20240201,14.14,915,-38.25,20240321,495,14.14,20240201,1776,-68.19,20230816,495,14.14,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,150354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,563,5,2,0.90,27705520,49468,67.92,553,573,553,725,391,558,560.07,0.47,0,4486,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,268,-8.80,2.14,12,0.10,-64.00,263.00,1776,20230816,-68.30,495,20240201,13.74,915,-38.47,20240321,495,13.74,20240201,1776,-68.30,20230816,495,13.74,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,140351,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,560,2,2,0.36,24156808,43132,59.22,553,573,553,725,391,558,560.07,0.47,0,4486,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,267,-8.75,2.13,12,0.09,-64.00,263.00,1776,20230816,-68.47,495,20240201,13.13,915,-38.80,20240321,495,13.13,20240201,1776,-68.47,20230816,495,13.13,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,130346,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,560,2,2,0.36,21704408,38733,53.18,553,573,553,725,391,558,560.36,0.47,0,3316,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,267,-8.75,2.13,12,0.08,-64.00,263.00,1776,20230816,-68.47,495,20240201,13.13,915,-38.80,20240321,495,13.13,20240201,1776,-68.47,20230816,495,13.13,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,120347,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,563,5,2,0.90,12055604,21505,29.53,553,573,553,725,391,558,560.60,0.47,0,3099,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,268,-8.80,2.14,12,0.05,-64.00,263.00,1776,20230816,-68.30,495,20240201,13.74,915,-38.47,20240321,495,13.74,20240201,1776,-68.30,20230816,495,13.74,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,110350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,564,6,2,1.08,11884458,21201,29.11,553,573,553,725,391,558,560.56,0.47,0,3379,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,269,-8.81,2.14,12,0.04,-64.00,263.00,1776,20230816,-68.24,495,20240201,13.94,915,-38.36,20240321,495,13.94,20240201,1776,-68.24,20230816,495,13.94,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,100348,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,563,5,2,0.90,4747034,8486,11.65,553,573,553,725,391,558,559.40,0.47,0,3524,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,268,-8.80,2.14,12,0.02,-64.00,263.00,1776,20230816,-68.30,495,20240201,13.74,915,-38.47,20240321,495,13.74,20240201,1776,-68.30,20230816,495,13.74,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N
20240801,090342,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,553,-5,5,-0.90,340648,616,0.85,553,553,553,725,391,558,553.00,0.47,0,-90,574,565,552,543,530,570,548,238,167,500,360,1,1,47676480,264,-8.64,2.10,12,0.00,-64.00,263.00,1776,20230816,-68.86,495,20240201,11.72,915,-39.56,20240321,495,11.72,20240201,1776,-68.86,20230816,495,11.72,20240201,0.05,N,035290,500,238 억,,225478,N,N,0,N,00,N