KissMeData/035290/price/prices-20230901.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	20230927	160422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	854	32	2	3.89	257305087	310605	96.40	800	854	800	1068	576	822	828.39	2.15	0	64471	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	397	-6.33	2.73	12	0.67	-135.00	313.00	10640	20230424	-91.97	800	20230927	6.75	10640	-91.97	20230424	800	6.75	20230927	10640	-91.97	20230424	800	6.75	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
3	20230927	150423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	847	25	2	3.04	223108569	270333	83.90	800	850	800	1068	576	822	825.31	2.15	0	65495	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	393	-6.27	2.71	12	0.58	-135.00	313.00	10640	20230424	-92.04	800	20230927	5.88	10640	-92.04	20230424	800	5.88	20230927	10640	-92.04	20230424	800	5.88	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
4	20230927	140424	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	827	5	2	0.61	177592969	216074	67.06	800	838	800	1068	576	822	821.91	2.15	0	47982	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	384	-6.13	2.64	12	0.47	-135.00	313.00	10640	20230424	-92.23	800	20230927	3.38	10640	-92.23	20230424	800	3.38	20230927	10640	-92.23	20230424	800	3.38	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
5	20230927	130420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	832	10	2	1.22	159439303	194030	60.22	800	838	800	1068	576	822	821.73	2.15	0	36030	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	386	-6.16	2.66	12	0.42	-135.00	313.00	10640	20230424	-92.18	800	20230927	4.00	10640	-92.18	20230424	800	4.00	20230927	10640	-92.18	20230424	800	4.00	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
6	20230927	120419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	827	5	2	0.61	117975377	143886	44.65	800	838	800	1068	576	822	819.92	2.15	0	20573	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	384	-6.13	2.64	12	0.31	-135.00	313.00	10640	20230424	-92.23	800	20230927	3.38	10640	-92.23	20230424	800	3.38	20230927	10640	-92.23	20230424	800	3.38	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
7	20230927	110422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	825	3	2	0.36	104218445	127271	39.50	800	838	800	1068	576	822	818.87	2.15	0	19194	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	383	-6.11	2.64	12	0.27	-135.00	313.00	10640	20230424	-92.25	800	20230927	3.12	10640	-92.25	20230424	800	3.12	20230927	10640	-92.25	20230424	800	3.12	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
8	20230927	100419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	823	1	2	0.12	59481326	73135	22.70	800	825	800	1068	576	822	813.31	2.15	0	18702	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	382	-6.10	2.63	12	0.16	-135.00	313.00	10640	20230424	-92.27	800	20230927	2.88	10640	-92.27	20230424	800	2.88	20230927	10640	-92.27	20230424	800	2.88	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
9	20230927	090426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	808	-14	5	-1.70	7862698	9817	3.05	800	817	800	1068	576	822	800.93	2.15	0	3628	860	840	825	805	790	833	798	232	246	500	550	1	1	46450564	375	-5.99	2.58	12	0.02	-135.00	313.00	10640	20230424	-92.41	800	20230927	1.00	10640	-92.41	20230424	800	1.00	20230927	10640	-92.41	20230424	800	1.00	20230927	0.00	N	035290	500	232 억		999053	N	N	0	N	00	N
10	20230926	160420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	822	-7	5	-0.84	259436600	314265	67.07	831	845	810	1077	581	829	825.53	2.14	0	3698	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	382	-6.09	2.63	12	0.68	-135.00	313.00	10640	20230424	-92.27	810	20230926	1.48	10640	-92.27	20230424	810	1.48	20230926	10640	-92.27	20230424	810	1.48	20230926	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
11	20230926	150422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	827	-2	5	-0.24	242014754	292992	62.53	831	845	810	1077	581	829	826.01	2.14	0	-3654	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	384	-6.13	2.64	12	0.63	-135.00	313.00	10640	20230424	-92.23	810	20230926	2.10	10640	-92.23	20230424	810	2.10	20230926	10640	-92.23	20230424	810	2.10	20230926	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
12	20230926	140416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	817	-12	5	-1.45	215222421	260450	55.59	831	845	810	1077	581	829	826.35	2.14	0	-9294	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	380	-6.05	2.61	12	0.56	-135.00	313.00	10640	20230424	-92.32	810	20230926	0.86	10640	-92.32	20230424	810	0.86	20230926	10640	-92.32	20230424	810	0.86	20230926	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
13	20230926	130417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	814	-15	5	-1.81	197025907	238082	50.81	831	845	810	1077	581	829	827.55	2.14	0	-8009	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	378	-6.03	2.60	12	0.51	-135.00	313.00	10640	20230424	-92.35	810	20230926	0.49	10640	-92.35	20230424	810	0.49	20230926	10640	-92.35	20230424	810	0.49	20230926	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
14	20230926	120420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	813	-16	5	-1.93	171292367	206524	44.08	831	845	813	1077	581	829	829.41	2.14	0	-8412	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	378	-6.02	2.60	12	0.44	-135.00	313.00	10640	20230424	-92.36	813	20230926	0.00	10640	-92.36	20230424	813	0.00	20230926	10640	-92.36	20230424	813	0.00	20230926	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
15	20230926	110419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	816	-13	5	-1.57	146571984	176240	37.62	831	845	814	1077	581	829	831.66	2.14	0	-4843	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	379	-6.04	2.61	12	0.38	-135.00	313.00	10640	20230424	-92.33	814	20230926	0.25	10640	-92.33	20230424	814	0.25	20230926	10640	-92.33	20230424	814	0.25	20230926	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
16	20230926	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	831	2	2	0.24	99910394	119595	25.53	831	845	828	1077	581	829	835.41	2.14	0	603	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	386	-6.16	2.65	12	0.26	-135.00	313.00	10640	20230424	-92.19	818	20230925	1.59	10640	-92.19	20230424	818	1.59	20230925	10640	-92.19	20230424	818	1.59	20230925	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
17	20230926	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	834	5	2	0.60	8899957	10645	2.27	831	840	831	1077	581	829	836.07	2.14	0	3234	877	852	835	810	793	844	802	232	248	500	560	1	1	46450564	387	-6.18	2.66	12	0.02	-135.00	313.00	10640	20230424	-92.16	818	20230925	1.96	10640	-92.16	20230424	818	1.96	20230925	10640	-92.16	20230424	818	1.96	20230925	0.00	N	035290	500	232 억		995252	N	N	0	N	00	N
18	20230925	160418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	829	-28	5	-3.27	383552958	463536	118.08	857	860	818	1114	600	857	827.45	2.11	0	15204	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	385	-6.14	2.65	12	1.00	-135.00	313.00	10640	20230424	-92.21	818	20230925	1.34	10640	-92.21	20230424	818	1.34	20230925	10640	-92.21	20230424	818	1.34	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
19	20230925	150421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	828	-29	5	-3.38	341789706	412689	105.12	857	860	818	1114	600	857	828.20	2.11	0	10927	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	385	-6.13	2.65	12	0.89	-135.00	313.00	10640	20230424	-92.22	818	20230925	1.22	10640	-92.22	20230424	818	1.22	20230925	10640	-92.22	20230424	818	1.22	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
20	20230925	140413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	822	-35	5	-4.08	286608139	345863	88.10	857	860	818	1114	600	857	828.68	2.11	0	8879	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	382	-6.09	2.63	12	0.74	-135.00	313.00	10640	20230424	-92.27	818	20230925	0.49	10640	-92.27	20230424	818	0.49	20230925	10640	-92.27	20230424	818	0.49	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
21	20230925	130415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	826	-31	5	-3.62	262826205	317031	80.76	857	860	818	1114	600	857	829.02	2.11	0	11523	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	384	-6.12	2.64	12	0.68	-135.00	313.00	10640	20230424	-92.24	818	20230925	0.98	10640	-92.24	20230424	818	0.98	20230925	10640	-92.24	20230424	818	0.98	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
22	20230925	120420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	824	-33	5	-3.85	246837866	297578	75.80	857	860	819	1114	600	857	829.49	2.11	0	13094	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	383	-6.10	2.63	12	0.64	-135.00	313.00	10640	20230424	-92.26	819	20230925	0.61	10640	-92.26	20230424	819	0.61	20230925	10640	-92.26	20230424	819	0.61	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
23	20230925	110414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	821	-36	5	-4.20	223366350	269051	68.54	857	860	819	1114	600	857	830.20	2.11	0	10824	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	381	-6.08	2.62	12	0.58	-135.00	313.00	10640	20230424	-92.28	819	20230925	0.24	10640	-92.28	20230424	819	0.24	20230925	10640	-92.28	20230424	819	0.24	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
24	20230925	100417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	824	-33	5	-3.85	148160893	177554	45.23	857	860	821	1114	600	857	834.46	2.11	0	3508	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	383	-6.10	2.63	12	0.38	-135.00	313.00	10640	20230424	-92.26	821	20230925	0.37	10640	-92.26	20230424	821	0.37	20230925	10640	-92.26	20230424	821	0.37	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
25	20230925	090416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	840	-17	5	-1.98	19200450	22466	5.72	857	860	840	1114	600	857	854.64	2.11	0	-8642	907	881	866	840	825	874	833	232	257	500	580	1	1	46450564	390	-6.22	2.68	12	0.05	-135.00	313.00	10640	20230424	-92.11	840	20230925	0.00	10640	-92.11	20230424	840	0.00	20230925	10640	-92.11	20230424	840	0.00	20230925	0.00	N	035290	500	232 억		980048	N	N	0	N	00	N
26	20230922	160429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	857	-4	5	-0.46	338959105	390709	60.77	861	892	851	1119	603	861	867.55	2.21	0	-46309	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	398	-6.35	2.74	12	0.84	-135.00	313.00	10640	20230424	-91.95	851	20230922	0.71	10640	-91.95	20230424	851	0.71	20230922	10640	-91.95	20230424	851	0.71	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
27	20230922	150426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	857	-4	5	-0.46	306157208	352339	54.80	861	892	853	1119	603	861	868.93	2.21	0	-46727	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	398	-6.35	2.74	12	0.76	-135.00	313.00	10640	20230424	-91.95	853	20230922	0.47	10640	-91.95	20230424	853	0.47	20230922	10640	-91.95	20230424	853	0.47	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
28	20230922	140428	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	862	1	2	0.12	262767043	301750	46.94	861	892	854	1119	603	861	870.81	2.21	0	-26751	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	400	-6.39	2.75	12	0.65	-135.00	313.00	10640	20230424	-91.90	854	20230922	0.94	10640	-91.90	20230424	854	0.94	20230922	10640	-91.90	20230424	854	0.94	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
29	20230922	130404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	864	3	2	0.35	249535189	286348	44.54	861	892	854	1119	603	861	871.44	2.21	0	-19234	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	401	-6.40	2.76	12	0.62	-135.00	313.00	10640	20230424	-91.88	854	20230922	1.17	10640	-91.88	20230424	854	1.17	20230922	10640	-91.88	20230424	854	1.17	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
30	20230922	120401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	865	4	2	0.46	216299969	247801	38.54	861	892	854	1119	603	861	872.88	2.21	0	-17995	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	402	-6.41	2.76	12	0.53	-135.00	313.00	10640	20230424	-91.87	854	20230922	1.29	10640	-91.87	20230424	854	1.29	20230922	10640	-91.87	20230424	854	1.29	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
31	20230922	110401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	869	8	2	0.93	187814526	215123	33.46	861	892	854	1119	603	861	873.06	2.21	0	-13774	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	404	-6.44	2.78	12	0.46	-135.00	313.00	10640	20230424	-91.83	854	20230922	1.76	10640	-91.83	20230424	854	1.76	20230922	10640	-91.83	20230424	854	1.76	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
32	20230922	100401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	878	17	2	1.97	143023459	163554	25.44	861	892	854	1119	603	861	874.47	2.21	0	-25886	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	408	-6.50	2.81	12	0.35	-135.00	313.00	10640	20230424	-91.75	854	20230922	2.81	10640	-91.75	20230424	854	2.81	20230922	10640	-91.75	20230424	854	2.81	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
33	20230922	090357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	861	0	3	0.00	14249940	16553	2.57	861	868	857	1119	603	861	860.87	2.21	0	3063	907	884	872	849	837	878	843	232	258	500	580	1	1	46450564	400	-6.38	2.75	12	0.04	-135.00	313.00	10640	20230424	-91.91	857	20230922	0.47	10640	-91.91	20230424	857	0.47	20230922	10640	-91.91	20230424	857	0.47	20230922	0.00	N	035290	500	232 억		1026357	N	N	0	N	00	N
34	20230921	160403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	861	-34	5	-3.80	548806741	630876	79.26	895	895	860	1163	627	895	869.93	2.07	0	64243	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	400	-6.38	2.75	12	1.36	-135.00	313.00	10640	20230424	-91.91	860	20230921	0.12	10640	-91.91	20230424	860	0.12	20230921	10640	-91.91	20230424	860	0.12	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
35	20230921	150357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	865	-30	5	-3.35	493990447	567278	71.27	895	895	860	1163	627	895	870.81	2.07	0	53676	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	402	-6.41	2.76	12	1.22	-135.00	313.00	10640	20230424	-91.87	860	20230921	0.58	10640	-91.87	20230424	860	0.58	20230921	10640	-91.87	20230424	860	0.58	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
36	20230921	140359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	870	-25	5	-2.79	448754995	515058	64.71	895	895	860	1163	627	895	871.27	2.07	0	56235	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	404	-6.44	2.78	12	1.11	-135.00	313.00	10640	20230424	-91.82	860	20230921	1.16	10640	-91.82	20230424	860	1.16	20230921	10640	-91.82	20230424	860	1.16	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
37	20230921	130356	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	866	-29	5	-3.24	401424653	460538	57.86	895	895	860	1163	627	895	871.64	2.07	0	47990	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	402	-6.41	2.77	12	0.99	-135.00	313.00	10640	20230424	-91.86	860	20230921	0.70	10640	-91.86	20230424	860	0.70	20230921	10640	-91.86	20230424	860	0.70	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
38	20230921	120354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	870	-25	5	-2.79	351335785	402807	50.61	895	895	860	1163	627	895	872.22	2.07	0	47926	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	404	-6.44	2.78	12	0.87	-135.00	313.00	10640	20230424	-91.82	860	20230921	1.16	10640	-91.82	20230424	860	1.16	20230921	10640	-91.82	20230424	860	1.16	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
39	20230921	110403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	876	-19	5	-2.12	317471866	363931	45.72	895	895	860	1163	627	895	872.34	2.07	0	46195	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	407	-6.49	2.80	12	0.78	-135.00	313.00	10640	20230424	-91.77	860	20230921	1.86	10640	-91.77	20230424	860	1.86	20230921	10640	-91.77	20230424	860	1.86	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
40	20230921	100357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	873	-22	5	-2.46	125575664	143061	17.97	895	895	870	1163	627	895	877.78	2.07	0	-11086	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	406	-6.47	2.79	12	0.31	-135.00	313.00	10640	20230424	-91.80	870	20230921	0.34	10640	-91.80	20230424	870	0.34	20230921	10640	-91.80	20230424	870	0.34	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
41	20230921	090401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	872	-23	5	-2.57	41603224	47170	5.93	895	895	872	1163	627	895	881.98	2.07	0	-14760	953	923	903	873	853	914	864	232	268	500	600	1	1	46450564	405	-6.46	2.79	12	0.10	-135.00	313.00	10640	20230424	-91.80	872	20230921	0.00	10640	-91.80	20230424	872	0.00	20230921	10640	-91.80	20230424	872	0.00	20230921	0.00	N	035290	500	232 억		962297	N	N	0	N	00	N
42	20230920	160402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	895	-18	5	-1.97	711768837	788353	138.75	916	933	883	1186	640	913	902.86	1.98	0	39650	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	416	-6.63	2.86	12	1.70	-135.00	313.00	10640	20230424	-91.59	883	20230920	1.36	10640	-91.59	20230424	883	1.36	20230920	10640	-91.59	20230424	883	1.36	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
43	20230920	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	894	-19	5	-2.08	684861026	758262	133.46	916	933	883	1186	640	913	903.20	1.98	0	37455	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	415	-6.62	2.86	12	1.63	-135.00	313.00	10640	20230424	-91.60	883	20230920	1.25	10640	-91.60	20230424	883	1.25	20230920	10640	-91.60	20230424	883	1.25	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
44	20230920	140355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	893	-20	5	-2.19	614164228	678984	119.50	916	933	883	1186	640	913	904.53	1.98	0	23585	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	415	-6.61	2.85	12	1.46	-135.00	313.00	10640	20230424	-91.61	883	20230920	1.13	10640	-91.61	20230424	883	1.13	20230920	10640	-91.61	20230424	883	1.13	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
45	20230920	130354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	887	-26	5	-2.85	552533216	609593	107.29	916	933	883	1186	640	913	906.40	1.98	0	-768	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	412	-6.57	2.83	12	1.31	-135.00	313.00	10640	20230424	-91.66	883	20230920	0.45	10640	-91.66	20230424	883	0.45	20230920	10640	-91.66	20230424	883	0.45	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
46	20230920	120354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	891	-22	5	-2.41	443429319	486557	85.64	916	933	891	1186	640	913	911.36	1.98	0	-5990	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	414	-6.60	2.85	12	1.05	-135.00	313.00	10640	20230424	-91.63	891	20230920	0.00	10640	-91.63	20230424	891	0.00	20230920	10640	-91.63	20230424	891	0.00	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
47	20230920	110357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	900	-13	5	-1.42	366876298	401225	70.62	916	933	897	1186	640	913	914.39	1.98	0	3899	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	418	-6.67	2.88	12	0.86	-135.00	313.00	10640	20230424	-91.54	897	20230920	0.33	10640	-91.54	20230424	897	0.33	20230920	10640	-91.54	20230424	897	0.33	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
48	20230920	100348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	910	-3	5	-0.33	219497599	238340	41.95	916	933	904	1186	640	913	920.94	1.98	0	1009	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	423	-6.74	2.91	12	0.51	-135.00	313.00	10640	20230424	-91.45	904	20230920	0.66	10640	-91.45	20230424	904	0.66	20230920	10640	-91.45	20230424	904	0.66	20230920	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
49	20230920	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	922	9	2	0.99	6819897	7440	1.31	916	922	916	1186	640	913	916.65	1.98	0	2286	951	932	921	902	891	926	896	232	273	500	620	1	1	46450564	428	-6.83	2.95	12	0.02	-135.00	313.00	10640	20230424	-91.33	910	20230919	1.32	10640	-91.33	20230424	910	1.32	20230919	10640	-91.33	20230424	910	1.32	20230919	0.00	N	035290	500	232 억		921052	N	N	0	N	00	N
50	20230919	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	913	-12	5	-1.30	518562535	563153	53.88	925	940	910	1202	648	925	920.83	2.17	0	-87387	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	424	-6.76	2.92	12	1.21	-135.00	313.00	10640	20230424	-91.42	910	20230919	0.33	10640	-91.42	20230424	910	0.33	20230919	10640	-91.42	20230424	910	0.33	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
51	20230919	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	912	-13	5	-1.41	481526092	522656	50.00	925	940	910	1202	648	925	921.31	2.17	0	-86577	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	424	-6.76	2.91	12	1.13	-135.00	313.00	10640	20230424	-91.43	910	20230919	0.22	10640	-91.43	20230424	910	0.22	20230919	10640	-91.43	20230424	910	0.22	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
52	20230919	140349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	919	-6	5	-0.65	394128118	426969	40.85	925	940	916	1202	648	925	923.08	2.17	0	-71869	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	427	-6.81	2.94	12	0.92	-135.00	313.00	10640	20230424	-91.36	916	20230919	0.33	10640	-91.36	20230424	916	0.33	20230919	10640	-91.36	20230424	916	0.33	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
53	20230919	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	919	-6	5	-0.65	348847197	377627	36.13	925	940	917	1202	648	925	923.79	2.17	0	-68769	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	427	-6.81	2.94	12	0.81	-135.00	313.00	10640	20230424	-91.36	917	20230919	0.22	10640	-91.36	20230424	917	0.22	20230919	10640	-91.36	20230424	917	0.22	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
54	20230919	120357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	918	-7	5	-0.76	301704215	326310	31.22	925	940	917	1202	648	925	924.59	2.17	0	-68121	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	426	-6.80	2.93	12	0.70	-135.00	313.00	10640	20230424	-91.37	917	20230919	0.11	10640	-91.37	20230424	917	0.11	20230919	10640	-91.37	20230424	917	0.11	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
55	20230919	110357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	925	0	3	0.00	213787873	230755	22.08	925	940	917	1202	648	925	926.47	2.17	0	-49007	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	430	-6.85	2.96	12	0.50	-135.00	313.00	10640	20230424	-91.31	917	20230919	0.87	10640	-91.31	20230424	917	0.87	20230919	10640	-91.31	20230424	917	0.87	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
56	20230919	100353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	928	3	2	0.32	178541945	192672	18.43	925	940	917	1202	648	925	926.66	2.17	0	-36273	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	431	-6.87	2.96	12	0.41	-135.00	313.00	10640	20230424	-91.28	917	20230919	1.20	10640	-91.28	20230424	917	1.20	20230919	10640	-91.28	20230424	917	1.20	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
57	20230919	090351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	931	6	2	0.65	23724112	25699	2.46	925	931	918	1202	648	925	923.15	2.17	0	2180	980	952	935	907	890	944	899	232	277	500	620	1	1	46450564	432	-6.90	2.97	12	0.06	-135.00	313.00	10640	20230424	-91.25	918	20230919	1.42	10640	-91.25	20230424	918	1.42	20230919	10640	-91.25	20230424	918	1.42	20230919	0.00	N	035290	500	232 억		1008439	N	N	0	N	00	N
58	20230918	160354	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	925	-39	5	-4.05	969959002	1040006	27.73	963	963	918	1253	675	964	932.65	1.78	0	183899	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	430	-6.85	2.96	12	2.24	-135.00	313.00	10640	20230424	-91.31	918	20230918	0.76	10640	-91.31	20230424	918	0.76	20230918	10640	-91.31	20230424	918	0.76	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
59	20230918	150350	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	925	-39	5	-4.05	927405945	993985	26.50	963	963	918	1253	675	964	933.00	1.78	0	184525	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	430	-6.85	2.96	12	2.14	-135.00	313.00	10640	20230424	-91.31	918	20230918	0.76	10640	-91.31	20230424	918	0.76	20230918	10640	-91.31	20230424	918	0.76	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
60	20230918	140359	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	930	-34	5	-3.53	875636402	938105	25.01	963	963	918	1253	675	964	933.39	1.78	0	178107	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	432	-6.89	2.97	12	2.02	-135.00	313.00	10640	20230424	-91.26	918	20230918	1.31	10640	-91.26	20230424	918	1.31	20230918	10640	-91.26	20230424	918	1.31	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
61	20230918	130351	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	928	-36	5	-3.73	843191171	903176	24.08	963	963	918	1253	675	964	933.57	1.78	0	171204	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	431	-6.87	2.96	12	1.94	-135.00	313.00	10640	20230424	-91.28	918	20230918	1.09	10640	-91.28	20230424	918	1.09	20230918	10640	-91.28	20230424	918	1.09	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
62	20230918	120352	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	925	-39	5	-4.05	786762654	842356	22.46	963	963	918	1253	675	964	933.98	1.78	0	158599	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	430	-6.85	2.96	12	1.81	-135.00	313.00	10640	20230424	-91.31	918	20230918	0.76	10640	-91.31	20230424	918	0.76	20230918	10640	-91.31	20230424	918	0.76	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
63	20230918	110354	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	930	-34	5	-3.53	584906552	624120	16.64	963	963	923	1253	675	964	937.15	1.78	0	159120	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	432	-6.89	2.97	12	1.34	-135.00	313.00	10640	20230424	-91.26	923	20230918	0.76	10640	-91.26	20230424	923	0.76	20230918	10640	-91.26	20230424	923	0.76	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
64	20230918	100348	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	928	-36	5	-3.73	483429363	515427	13.74	963	963	923	1253	675	964	937.89	1.78	0	148015	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	431	-6.87	2.96	12	1.11	-135.00	313.00	10640	20230424	-91.28	923	20230918	0.54	10640	-91.28	20230424	923	0.54	20230918	10640	-91.28	20230424	923	0.54	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
65	20230918	090345	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	940	-24	5	-2.49	93284201	97810	2.61	963	963	938	1253	675	964	953.67	1.78	0	-7546	1102	1032	996	926	890	1015	909	232	289	500	650	1	1	46450564	437	-6.96	3.00	12	0.21	-135.00	313.00	10640	20230424	-91.17	938	20230918	0.21	10640	-91.17	20230424	938	0.21	20230918	10640	-91.17	20230424	938	0.21	20230918	0.00	N	035290	500	232 억		824541	N	N	0	N	01	N
66	20230915	160351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	964	-91	5	-8.63	3681757225	3707137	1411.09	1061	1066	960	1371	739	1055	993.21	2.46	0	-292271	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	448	-7.14	3.08	12	7.98	-135.00	313.00	10640	20230424	-90.94	960	20230915	0.42	10640	-90.94	20230424	960	0.42	20230915	10640	-90.94	20230424	960	0.42	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
67	20230915	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	967	-88	5	-8.34	3471499483	3488830	1327.99	1061	1066	960	1371	739	1055	995.03	2.46	0	-285041	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	449	-7.16	3.09	12	7.51	-135.00	313.00	10640	20230424	-90.91	960	20230915	0.73	10640	-90.91	20230424	960	0.73	20230915	10640	-90.91	20230424	960	0.73	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
68	20230915	140349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	971	-84	5	-7.96	3128340646	3133598	1192.77	1061	1066	960	1371	739	1055	998.32	2.46	0	-226324	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	451	-7.19	3.10	12	6.75	-135.00	313.00	10640	20230424	-90.87	960	20230915	1.15	10640	-90.87	20230424	960	1.15	20230915	10640	-90.87	20230424	960	1.15	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
69	20230915	130348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	985	-70	5	-6.64	2633274246	2623214	998.50	1061	1066	972	1371	739	1055	1003.84	2.46	0	-286815	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	458	-7.30	3.15	12	5.65	-135.00	313.00	10640	20230424	-90.74	972	20230915	1.34	10640	-90.74	20230424	972	1.34	20230915	10640	-90.74	20230424	972	1.34	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
70	20230915	120352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	990	-65	5	-6.16	2467304724	2454694	934.36	1061	1066	972	1371	739	1055	1005.14	2.46	0	-290053	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	460	-7.33	3.16	12	5.28	-135.00	313.00	10640	20230424	-90.70	972	20230915	1.85	10640	-90.70	20230424	972	1.85	20230915	10640	-90.70	20230424	972	1.85	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
71	20230915	110352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	985	-70	5	-6.64	2233702508	2217116	843.92	1061	1066	972	1371	739	1055	1007.48	2.46	0	-298235	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	458	-7.30	3.15	12	4.77	-135.00	313.00	10640	20230424	-90.74	972	20230915	1.34	10640	-90.74	20230424	972	1.34	20230915	10640	-90.74	20230424	972	1.34	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
72	20230915	100353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	997	-58	5	-5.50	1374993691	1348631	513.34	1061	1066	992	1371	739	1055	1019.55	2.46	0	-96403	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	463	-7.39	3.19	12	2.90	-135.00	313.00	10640	20230424	-90.63	992	20230915	0.50	10640	-90.63	20230424	992	0.50	20230915	10640	-90.63	20230424	992	0.50	20230915	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
73	20230915	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	2	2	0.19	37668036	35559	13.54	1061	1066	1056	1371	739	1055	1059.31	2.46	0	9658	1078	1066	1049	1037	1020	1072	1043	232	316	500	710	1	1	46450564	491	-7.83	3.38	12	0.08	-135.00	313.00	10640	20230424	-90.07	1021	20230913	3.53	10640	-90.07	20230424	1021	3.53	20230913	10640	-90.07	20230424	1021	3.53	20230913	0.00	N	035290	500	232 억		1143928	N	N	0	N	00	N
74	20230914	160350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	6	2	0.57	274169846	262565	49.49	1045	1061	1032	1363	735	1049	1044.20	2.38	0	30761	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	490	-7.81	3.37	12	0.57	-135.00	313.00	10640	20230424	-90.08	1021	20230913	3.33	10640	-90.08	20230424	1021	3.33	20230913	10640	-90.08	20230424	1021	3.33	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
75	20230914	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	5	2	0.48	242533546	232635	43.85	1045	1058	1032	1363	735	1049	1042.55	2.38	0	24155	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	490	-7.81	3.37	12	0.50	-135.00	313.00	10640	20230424	-90.09	1021	20230913	3.23	10640	-90.09	20230424	1021	3.23	20230913	10640	-90.09	20230424	1021	3.23	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
76	20230914	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	-3	5	-0.29	221778585	212848	40.12	1045	1058	1032	1363	735	1049	1041.96	2.38	0	16880	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	486	-7.75	3.34	12	0.46	-135.00	313.00	10640	20230424	-90.17	1021	20230913	2.45	10640	-90.17	20230424	1021	2.45	20230913	10640	-90.17	20230424	1021	2.45	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
77	20230914	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-1	5	-0.10	207663615	199334	37.58	1045	1058	1032	1363	735	1049	1041.79	2.38	0	14806	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	487	-7.76	3.35	12	0.43	-135.00	313.00	10640	20230424	-90.15	1021	20230913	2.64	10640	-90.15	20230424	1021	2.64	20230913	10640	-90.15	20230424	1021	2.64	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
78	20230914	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1047	-2	5	-0.19	181895297	174640	32.92	1045	1058	1032	1363	735	1049	1041.54	2.38	0	10521	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	486	-7.76	3.35	12	0.38	-135.00	313.00	10640	20230424	-90.16	1021	20230913	2.55	10640	-90.16	20230424	1021	2.55	20230913	10640	-90.16	20230424	1021	2.55	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
79	20230914	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	-7	5	-0.67	139827781	134180	25.29	1045	1058	1032	1363	735	1049	1042.09	2.38	0	-8462	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	484	-7.72	3.33	12	0.29	-135.00	313.00	10640	20230424	-90.21	1021	20230913	2.06	10640	-90.21	20230424	1021	2.06	20230913	10640	-90.21	20230424	1021	2.06	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
80	20230914	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	-10	5	-0.95	86109133	82408	15.53	1045	1058	1032	1363	735	1049	1044.91	2.38	0	7228	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	483	-7.70	3.32	12	0.18	-135.00	313.00	10640	20230424	-90.23	1021	20230913	1.76	10640	-90.23	20230424	1021	1.76	20230913	10640	-90.23	20230424	1021	1.76	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
81	20230914	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	1	2	0.10	8838139	8403	1.58	1045	1055	1045	1363	735	1049	1051.78	2.38	0	-4119	1095	1071	1046	1022	997	1059	1010	232	314	500	710	1	1	46450564	488	-7.78	3.35	12	0.02	-135.00	313.00	10640	20230424	-90.13	1021	20230913	2.84	10640	-90.13	20230424	1021	2.84	20230913	10640	-90.13	20230424	1021	2.84	20230913	0.00	N	035290	500	232 억		1107505	N	N	0	N	00	N
82	20230913	160348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1049	-16	5	-1.50	546256373	524095	112.93	1067	1070	1021	1384	746	1065	1042.28	2.20	0	87045	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	487	-7.77	3.35	12	1.13	-135.00	313.00	10640	20230424	-90.14	1021	20230913	2.74	10640	-90.14	20230424	1021	2.74	20230913	10640	-90.14	20230424	1021	2.74	20230913	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
83	20230913	150343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1049	-16	5	-1.50	525071421	503836	108.56	1067	1070	1021	1384	746	1065	1042.15	2.20	0	84410	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	487	-7.77	3.35	12	1.08	-135.00	313.00	10640	20230424	-90.14	1021	20230913	2.74	10640	-90.14	20230424	1021	2.74	20230913	10640	-90.14	20230424	1021	2.74	20230913	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
84	20230913	140347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1050	-15	5	-1.41	499465065	479474	103.31	1067	1070	1021	1384	746	1065	1041.69	2.20	0	79696	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	488	-7.78	3.35	12	1.03	-135.00	313.00	10640	20230424	-90.13	1021	20230913	2.84	10640	-90.13	20230424	1021	2.84	20230913	10640	-90.13	20230424	1021	2.84	20230913	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
85	20230913	130338	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1030	-35	5	-3.29	407222206	391167	84.29	1067	1070	1021	1384	746	1065	1041.04	2.20	0	37216	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	478	-7.63	3.29	12	0.84	-135.00	313.00	10640	20230424	-90.32	1021	20230913	0.88	10640	-90.32	20230424	1021	0.88	20230913	10640	-90.32	20230424	1021	0.88	20230913	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
86	20230913	120348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1032	-33	5	-3.10	339724873	325565	70.15	1067	1070	1021	1384	746	1065	1043.49	2.20	0	21432	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	479	-7.64	3.30	12	0.70	-135.00	313.00	10640	20230424	-90.30	1021	20230913	1.08	10640	-90.30	20230424	1021	1.08	20230913	10640	-90.30	20230424	1021	1.08	20230913	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
87	20230913	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-15	5	-1.41	180551683	170939	36.83	1067	1070	1040	1384	746	1065	1056.23	2.20	0	-31031	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	488	-7.78	3.35	12	0.37	-135.00	313.00	10640	20230424	-90.13	1030	20230911	1.94	10640	-90.13	20230424	1030	1.94	20230911	10640	-90.13	20230424	1030	1.94	20230911	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
88	20230913	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	-1	5	-0.09	87120082	82175	17.71	1067	1070	1053	1384	746	1065	1060.18	2.20	0	7545	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	494	-7.88	3.40	12	0.18	-135.00	313.00	10640	20230424	-90.00	1030	20230911	3.30	10640	-90.00	20230424	1030	3.30	20230911	10640	-90.00	20230424	1030	3.30	20230911	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
89	20230913	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-10	5	-0.94	9214312	8667	1.87	1067	1069	1053	1384	746	1065	1063.15	2.20	0	-3801	1119	1092	1071	1044	1023	1081	1033	232	319	500	720	1	1	46450564	490	-7.81	3.37	12	0.02	-135.00	313.00	10640	20230424	-90.08	1030	20230911	2.43	10640	-90.08	20230424	1030	2.43	20230911	10640	-90.08	20230424	1030	2.43	20230911	0.00	N	035290	500	232 억		1020460	N	N	0	N	00	N
90	20230912	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-16	5	-1.48	493623531	463281	25.09	1092	1098	1050	1405	757	1081	1065.50	2.09	0	48844	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	495	-7.89	3.40	12	1.00	-135.00	313.00	10640	20230424	-89.99	1030	20230911	3.40	10640	-89.99	20230424	1030	3.40	20230911	10640	-89.99	20230424	1030	3.40	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
91	20230912	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-22	5	-2.04	456016092	427836	23.17	1092	1098	1050	1405	757	1081	1065.87	2.09	0	35078	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	492	-7.84	3.38	12	0.92	-135.00	313.00	10640	20230424	-90.05	1030	20230911	2.82	10640	-90.05	20230424	1030	2.82	20230911	10640	-90.05	20230424	1030	2.82	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
92	20230912	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-22	5	-2.04	383829718	359420	19.47	1092	1098	1054	1405	757	1081	1067.91	2.09	0	23461	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	492	-7.84	3.38	12	0.77	-135.00	313.00	10640	20230424	-90.05	1030	20230911	2.82	10640	-90.05	20230424	1030	2.82	20230911	10640	-90.05	20230424	1030	2.82	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
93	20230912	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-15	5	-1.39	327806331	306627	16.61	1092	1098	1054	1405	757	1081	1069.07	2.09	0	31022	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	495	-7.90	3.41	12	0.66	-135.00	313.00	10640	20230424	-89.98	1030	20230911	3.50	10640	-89.98	20230424	1030	3.50	20230911	10640	-89.98	20230424	1030	3.50	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
94	20230912	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-11	5	-1.02	299556513	280085	15.17	1092	1098	1054	1405	757	1081	1069.52	2.09	0	34736	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	497	-7.93	3.42	12	0.60	-135.00	313.00	10640	20230424	-89.94	1030	20230911	3.88	10640	-89.94	20230424	1030	3.88	20230911	10640	-89.94	20230424	1030	3.88	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
95	20230912	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-20	5	-1.85	273788774	255954	13.86	1092	1098	1054	1405	757	1081	1069.68	2.09	0	33767	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	493	-7.86	3.39	12	0.55	-135.00	313.00	10640	20230424	-90.03	1030	20230911	3.01	10640	-90.03	20230424	1030	3.01	20230911	10640	-90.03	20230424	1030	3.01	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
96	20230912	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-10	5	-0.93	200392411	186925	10.12	1092	1098	1054	1405	757	1081	1072.05	2.09	0	8978	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	497	-7.93	3.42	12	0.40	-135.00	313.00	10640	20230424	-89.93	1030	20230911	3.98	10640	-89.93	20230424	1030	3.98	20230911	10640	-89.93	20230424	1030	3.98	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
97	20230912	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-13	5	-1.20	32475927	30226	1.64	1092	1098	1060	1405	757	1081	1074.44	2.09	0	-4325	1201	1140	1085	1024	969	1113	997	232	324	500	730	1	1	46450564	496	-7.91	3.41	12	0.07	-135.00	313.00	10640	20230424	-89.96	1030	20230911	3.69	10640	-89.96	20230424	1030	3.69	20230911	10640	-89.96	20230424	1030	3.69	20230911	0.00	N	035290	500	232 억		971616	N	N	0	N	00	N
98	20230911	160334	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1081	-57	5	-5.01	2009618599	1840700	536.33	1145	1146	1030	1479	797	1138	1091.78	1.69	0	186430	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	502	-8.01	3.45	12	3.96	-135.00	313.00	10640	20230424	-89.84	1030	20230911	4.95	10640	-89.84	20230424	1030	4.95	20230911	10640	-89.84	20230424	1030	4.95	20230911	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
99	20230911	150341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1083	-55	5	-4.83	1929394172	1766295	514.65	1145	1146	1030	1479	797	1138	1092.34	1.69	0	188333	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	503	-8.02	3.46	12	3.80	-135.00	313.00	10640	20230424	-89.82	1030	20230911	5.15	10640	-89.82	20230424	1030	5.15	20230911	10640	-89.82	20230424	1030	5.15	20230911	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
100	20230911	140344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1099	-39	5	-3.43	814660544	724654	211.14	1145	1146	1093	1479	797	1138	1124.21	1.69	0	-1812	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	510	-8.14	3.51	12	1.56	-135.00	313.00	10640	20230424	-89.67	1093	20230911	0.55	10640	-89.67	20230424	1093	0.55	20230911	10640	-89.67	20230424	1093	0.55	20230911	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
101	20230911	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1132	-6	5	-0.53	320571149	281742	82.09	1145	1146	1130	1479	797	1138	1137.82	1.69	0	15930	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	526	-8.39	3.62	12	0.61	-135.00	313.00	10640	20230424	-89.36	1127	20230908	0.44	10640	-89.36	20230424	1127	0.44	20230908	10640	-89.36	20230424	1127	0.44	20230908	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
102	20230911	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1139	1	2	0.09	296859661	260844	76.00	1145	1146	1130	1479	797	1138	1138.07	1.69	0	14247	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	529	-8.44	3.64	12	0.56	-135.00	313.00	10640	20230424	-89.30	1127	20230908	1.06	10640	-89.30	20230424	1127	1.06	20230908	10640	-89.30	20230424	1127	1.06	20230908	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
103	20230911	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1138	0	3	0.00	222128583	195285	56.90	1145	1146	1130	1479	797	1138	1137.46	1.69	0	8610	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	529	-8.43	3.64	12	0.42	-135.00	313.00	10640	20230424	-89.30	1127	20230908	0.98	10640	-89.30	20230424	1127	0.98	20230908	10640	-89.30	20230424	1127	0.98	20230908	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
104	20230911	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	2	2	0.18	74533334	65473	19.08	1145	1146	1130	1479	797	1138	1138.38	1.69	0	7760	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	530	-8.44	3.64	12	0.14	-135.00	313.00	10640	20230424	-89.29	1127	20230908	1.15	10640	-89.29	20230424	1127	1.15	20230908	10640	-89.29	20230424	1127	1.15	20230908	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
105	20230911	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1137	-1	5	-0.09	18091047	15904	4.63	1145	1145	1131	1479	797	1138	1137.52	1.69	0	-2202	1160	1149	1138	1127	1116	1143	1121	232	341	500	770	1	1	46450564	528	-8.42	3.63	12	0.03	-135.00	313.00	10640	20230424	-89.31	1127	20230908	0.89	10640	-89.31	20230424	1127	0.89	20230908	10640	-89.31	20230424	1127	0.89	20230908	0.00	N	035290	500	232 억		785186	N	N	0	N	00	N
106	20230908	160337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1138	-1	5	-0.09	388497922	341933	58.91	1139	1149	1127	1480	798	1139	1136.18	1.77	0	-38742	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	529	-8.43	3.64	12	0.74	-135.00	313.00	10640	20230424	-89.30	1127	20230908	0.98	10640	-89.30	20230424	1127	0.98	20230908	10640	-89.30	20230424	1127	0.98	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
107	20230908	150338	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1137	-2	5	-0.18	374881361	329957	56.85	1139	1149	1127	1480	798	1139	1136.15	1.77	0	-39334	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	528	-8.42	3.63	12	0.71	-135.00	313.00	10640	20230424	-89.31	1127	20230908	0.89	10640	-89.31	20230424	1127	0.89	20230908	10640	-89.31	20230424	1127	0.89	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
108	20230908	140336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1130	-9	5	-0.79	333427674	293350	50.54	1139	1149	1127	1480	798	1139	1136.62	1.77	0	-31534	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	525	-8.37	3.61	12	0.63	-135.00	313.00	10640	20230424	-89.38	1127	20230908	0.27	10640	-89.38	20230424	1127	0.27	20230908	10640	-89.38	20230424	1127	0.27	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
109	20230908	130339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1136	-3	5	-0.26	302087918	265684	45.78	1139	1149	1127	1480	798	1139	1137.02	1.77	0	-21388	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	528	-8.41	3.63	12	0.57	-135.00	313.00	10640	20230424	-89.32	1127	20230908	0.80	10640	-89.32	20230424	1127	0.80	20230908	10640	-89.32	20230424	1127	0.80	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
110	20230908	120345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1136	-3	5	-0.26	229643711	201730	34.76	1139	1149	1127	1480	798	1139	1138.37	1.77	0	4417	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	528	-8.41	3.63	12	0.43	-135.00	313.00	10640	20230424	-89.32	1127	20230908	0.80	10640	-89.32	20230424	1127	0.80	20230908	10640	-89.32	20230424	1127	0.80	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
111	20230908	110341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1143	4	2	0.35	171456015	150687	25.96	1139	1149	1127	1480	798	1139	1137.83	1.77	0	19201	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	531	-8.47	3.65	12	0.32	-135.00	313.00	10640	20230424	-89.26	1127	20230908	1.42	10640	-89.26	20230424	1127	1.42	20230908	10640	-89.26	20230424	1127	1.42	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
112	20230908	100337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1140	1	2	0.09	143271585	125979	21.71	1139	1149	1127	1480	798	1139	1137.27	1.77	0	26533	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	530	-8.44	3.64	12	0.27	-135.00	313.00	10640	20230424	-89.29	1127	20230908	1.15	10640	-89.29	20230424	1127	1.15	20230908	10640	-89.29	20230424	1127	1.15	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
113	20230908	090343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1138	-1	5	-0.09	8391280	7384	1.27	1139	1139	1130	1480	798	1139	1136.41	1.77	0	-124	1182	1160	1145	1123	1108	1153	1116	232	341	500	770	1	1	46450564	529	-8.43	3.64	12	0.02	-135.00	313.00	10640	20230424	-89.30	1130	20230908	0.71	10640	-89.30	20230424	1130	0.71	20230908	10640	-89.30	20230424	1130	0.71	20230908	0.00	N	035290	500	232 억		823928	N	N	0	N	00	N
114	20230907	160337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1139	-15	5	-1.30	660001439	579123	87.23	1160	1167	1130	1500	808	1154	1139.65	1.77	0	2442	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	529	-8.44	3.64	12	1.25	-135.00	313.00	10640	20230424	-89.30	1130	20230907	0.80	10640	-89.30	20230424	1130	0.80	20230907	10640	-89.30	20230424	1130	0.80	20230907	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
115	20230907	150336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1137	-17	5	-1.47	600835266	527240	79.42	1160	1167	1130	1500	808	1154	1139.58	1.77	0	-4033	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	528	-8.42	3.63	12	1.14	-135.00	313.00	10640	20230424	-89.31	1130	20230907	0.62	10640	-89.31	20230424	1130	0.62	20230907	10640	-89.31	20230424	1130	0.62	20230907	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
116	20230907	140336	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1135	-19	5	-1.65	563545998	494438	74.48	1160	1167	1130	1500	808	1154	1139.76	1.77	0	-7266	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	527	-8.41	3.63	12	1.06	-135.00	313.00	10640	20230424	-89.33	1130	20230907	0.44	10640	-89.33	20230424	1130	0.44	20230907	10640	-89.33	20230424	1130	0.44	20230907	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
117	20230907	130337	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1151	-3	5	-0.26	481142698	421938	63.56	1160	1167	1130	1500	808	1154	1140.31	1.77	0	-12474	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	535	-8.53	3.68	12	0.91	-135.00	313.00	10640	20230424	-89.18	1130	20230907	1.86	10640	-89.18	20230424	1130	1.86	20230907	10640	-89.18	20230424	1130	1.86	20230907	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
118	20230907	120340	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1135	-19	5	-1.65	428150583	375510	56.56	1160	1167	1130	1500	808	1154	1140.18	1.77	0	1761	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	527	-8.41	3.63	12	0.81	-135.00	313.00	10640	20230424	-89.33	1130	20230907	0.44	10640	-89.33	20230424	1130	0.44	20230907	10640	-89.33	20230424	1130	0.44	20230907	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
119	20230907	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1137	-17	5	-1.47	372100072	325978	49.10	1160	1167	1131	1500	808	1154	1141.48	1.77	0	6506	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	528	-8.42	3.63	12	0.70	-135.00	313.00	10640	20230424	-89.31	1130	20230809	0.62	10640	-89.31	20230424	1130	0.62	20230809	10640	-89.31	20230424	1130	0.62	20230809	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
120	20230907	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1143	-11	5	-0.95	217433042	189754	28.58	1160	1167	1137	1500	808	1154	1145.86	1.77	0	13856	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	531	-8.47	3.65	12	0.41	-135.00	313.00	10640	20230424	-89.26	1130	20230809	1.15	10640	-89.26	20230424	1130	1.15	20230809	10640	-89.26	20230424	1130	1.15	20230809	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
121	20230907	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1148	-6	5	-0.52	8665904	7512	1.13	1160	1160	1148	1500	808	1154	1153.60	1.77	0	-3490	1191	1172	1158	1139	1125	1165	1132	232	346	500	780	1	1	46450564	533	-8.50	3.67	12	0.02	-135.00	313.00	10640	20230424	-89.21	1130	20230809	1.59	10640	-89.21	20230424	1130	1.59	20230809	10640	-89.21	20230424	1130	1.59	20230809	0.00	N	035290	500	232 억		821485	N	N	0	N	00	N
122	20230906	160336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1154	-16	5	-1.37	753479491	652485	116.68	1169	1177	1144	1521	819	1170	1154.79	2.06	0	-120628	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	536	-8.55	3.69	12	1.40	-135.00	313.00	10640	20230424	-89.15	1130	20230809	2.12	10640	-89.15	20230424	1130	2.12	20230809	10640	-89.15	20230424	1130	2.12	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
123	20230906	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1149	-21	5	-1.79	703579530	609083	108.92	1169	1177	1144	1521	819	1170	1155.15	2.06	0	-114566	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	534	-8.51	3.67	12	1.31	-135.00	313.00	10640	20230424	-89.20	1130	20230809	1.68	10640	-89.20	20230424	1130	1.68	20230809	10640	-89.20	20230424	1130	1.68	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
124	20230906	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1151	-19	5	-1.62	565153959	488474	87.35	1169	1177	1149	1521	819	1170	1156.98	2.06	0	-83591	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	535	-8.53	3.68	12	1.05	-135.00	313.00	10640	20230424	-89.18	1130	20230809	1.86	10640	-89.18	20230424	1130	1.86	20230809	10640	-89.18	20230424	1130	1.86	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
125	20230906	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1150	-20	5	-1.71	483478469	417478	74.65	1169	1177	1149	1521	819	1170	1158.09	2.06	0	-65328	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	534	-8.52	3.67	12	0.90	-135.00	313.00	10640	20230424	-89.19	1130	20230809	1.77	10640	-89.19	20230424	1130	1.77	20230809	10640	-89.19	20230424	1130	1.77	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
126	20230906	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1159	-11	5	-0.94	291290654	250822	44.85	1169	1177	1154	1521	819	1170	1161.34	2.06	0	8937	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	538	-8.59	3.70	12	0.54	-135.00	313.00	10640	20230424	-89.11	1130	20230809	2.57	10640	-89.11	20230424	1130	2.57	20230809	10640	-89.11	20230424	1130	2.57	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
127	20230906	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	-6	5	-0.51	241963203	208279	37.24	1169	1177	1154	1521	819	1170	1161.73	2.06	0	30010	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	541	-8.62	3.72	12	0.45	-135.00	313.00	10640	20230424	-89.06	1130	20230809	3.01	10640	-89.06	20230424	1130	3.01	20230809	10640	-89.06	20230424	1130	3.01	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
128	20230906	100330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1160	-10	5	-0.85	162115929	139487	24.94	1169	1177	1154	1521	819	1170	1162.23	2.06	0	11280	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	539	-8.59	3.71	12	0.30	-135.00	313.00	10640	20230424	-89.10	1130	20230809	2.65	10640	-89.10	20230424	1130	2.65	20230809	10640	-89.10	20230424	1130	2.65	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
129	20230906	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	7	2	0.60	7455273	6386	1.14	1169	1177	1161	1521	819	1170	1167.44	2.06	0	-1669	1221	1195	1173	1147	1125	1184	1136	232	351	500	790	1	1	46450564	547	-8.72	3.76	12	0.01	-135.00	313.00	10640	20230424	-88.94	1130	20230809	4.16	10640	-88.94	20230424	1130	4.16	20230809	10640	-88.94	20230424	1130	4.16	20230809	0.00	N	035290	500	232 억		956261	N	N	0	N	00	N
130	20230905	160331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1170	-17	5	-1.43	653694018	556924	96.84	1199	1199	1151	1543	831	1187	1173.76	2.09	0	-17350	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	543	-8.67	3.74	12	1.20	-135.00	313.00	10640	20230424	-89.00	1130	20230809	3.54	10640	-89.00	20230424	1130	3.54	20230809	10640	-89.00	20230424	1130	3.54	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
131	20230905	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1174	-13	5	-1.10	628347441	535307	93.08	1199	1199	1151	1543	831	1187	1173.81	2.09	0	-12646	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	545	-8.70	3.75	12	1.15	-135.00	313.00	10640	20230424	-88.97	1130	20230809	3.89	10640	-88.97	20230424	1130	3.89	20230809	10640	-88.97	20230424	1130	3.89	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
132	20230905	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1170	-17	5	-1.43	591876942	504244	87.68	1199	1199	1151	1543	831	1187	1173.79	2.09	0	-1579	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	543	-8.67	3.74	12	1.09	-135.00	313.00	10640	20230424	-89.00	1130	20230809	3.54	10640	-89.00	20230424	1130	3.54	20230809	10640	-89.00	20230424	1130	3.54	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
133	20230905	130325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1179	-8	5	-0.67	385061576	326778	56.82	1199	1199	1169	1543	831	1187	1178.36	2.09	0	-25136	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	548	-8.73	3.77	12	0.70	-135.00	313.00	10640	20230424	-88.92	1130	20230809	4.34	10640	-88.92	20230424	1130	4.34	20230809	10640	-88.92	20230424	1130	4.34	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
134	20230905	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1180	-7	5	-0.59	319704232	271418	47.20	1199	1199	1169	1543	831	1187	1177.90	2.09	0	-40238	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	548	-8.74	3.77	12	0.58	-135.00	313.00	10640	20230424	-88.91	1130	20230809	4.42	10640	-88.91	20230424	1130	4.42	20230809	10640	-88.91	20230424	1130	4.42	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
135	20230905	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1176	-11	5	-0.93	283206454	240541	41.83	1199	1199	1169	1543	831	1187	1177.37	2.09	0	-46739	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	546	-8.71	3.76	12	0.52	-135.00	313.00	10640	20230424	-88.95	1130	20230809	4.07	10640	-88.95	20230424	1130	4.07	20230809	10640	-88.95	20230424	1130	4.07	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
136	20230905	100330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1172	-15	5	-1.26	203645332	173073	30.09	1199	1199	1169	1543	831	1187	1176.64	2.09	0	-50728	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	544	-8.68	3.74	12	0.37	-135.00	313.00	10640	20230424	-88.98	1130	20230809	3.72	10640	-88.98	20230424	1130	3.72	20230809	10640	-88.98	20230424	1130	3.72	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
137	20230905	090326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1183	-4	5	-0.34	26776197	22488	3.91	1199	1199	1178	1543	831	1187	1190.69	2.09	0	-9324	1229	1207	1191	1169	1153	1200	1162	232	356	500	800	1	1	46450564	550	-8.76	3.78	12	0.05	-135.00	313.00	10640	20230424	-88.88	1130	20230809	4.69	10640	-88.88	20230424	1130	4.69	20230809	10640	-88.88	20230424	1130	4.69	20230809	0.00	N	035290	500	232 억		971182	N	N	0	N	00	N
138	20230904	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	-16	5	-1.33	681530755	573429	54.28	1208	1213	1175	1563	843	1203	1188.52	2.21	0	-52887	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	551	-8.79	3.79	12	1.23	-135.00	313.00	10640	20230424	-88.84	1130	20230809	5.04	10640	-88.84	20230424	1130	5.04	20230809	10640	-88.84	20230424	1130	5.04	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
139	20230904	150324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1182	-21	5	-1.75	645440520	542893	51.39	1208	1213	1175	1563	843	1203	1188.89	2.21	0	-51544	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	549	-8.76	3.78	12	1.17	-135.00	313.00	10640	20230424	-88.89	1130	20230809	4.60	10640	-88.89	20230424	1130	4.60	20230809	10640	-88.89	20230424	1130	4.60	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
140	20230904	140322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1189	-14	5	-1.16	533497648	448025	42.41	1208	1213	1179	1563	843	1203	1190.78	2.21	0	-52881	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	552	-8.81	3.80	12	0.96	-135.00	313.00	10640	20230424	-88.83	1130	20230809	5.22	10640	-88.83	20230424	1130	5.22	20230809	10640	-88.83	20230424	1130	5.22	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
141	20230904	130327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	-13	5	-1.08	458859542	385076	36.45	1208	1213	1179	1563	843	1203	1191.61	2.21	0	-51977	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	553	-8.81	3.80	12	0.83	-135.00	313.00	10640	20230424	-88.82	1130	20230809	5.31	10640	-88.82	20230424	1130	5.31	20230809	10640	-88.82	20230424	1130	5.31	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
142	20230904	120322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1189	-14	5	-1.16	414114959	347371	32.88	1208	1213	1179	1563	843	1203	1192.14	2.21	0	-43276	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	552	-8.81	3.80	12	0.75	-135.00	313.00	10640	20230424	-88.83	1130	20230809	5.22	10640	-88.83	20230424	1130	5.22	20230809	10640	-88.83	20230424	1130	5.22	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
143	20230904	110317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	-13	5	-1.08	286979761	240078	22.73	1208	1213	1180	1563	843	1203	1195.36	2.21	0	-11534	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	553	-8.81	3.80	12	0.52	-135.00	313.00	10640	20230424	-88.82	1130	20230809	5.31	10640	-88.82	20230424	1130	5.31	20230809	10640	-88.82	20230424	1130	5.31	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
144	20230904	100318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1196	-7	5	-0.58	202982953	170106	16.10	1208	1212	1180	1563	843	1203	1193.27	2.21	0	103	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	556	-8.86	3.82	12	0.37	-135.00	313.00	10640	20230424	-88.76	1130	20230809	5.84	10640	-88.76	20230424	1130	5.84	20230809	10640	-88.76	20230424	1130	5.84	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
145	20230904	090325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	-17	5	-1.41	62626661	52324	4.95	1208	1212	1182	1563	843	1203	1196.90	2.21	0	-29228	1263	1232	1217	1186	1171	1225	1179	232	360	500	810	1	1	46450564	551	-8.79	3.79	12	0.11	-135.00	313.00	10640	20230424	-88.85	1130	20230809	4.96	10640	-88.85	20230424	1130	4.96	20230809	10640	-88.85	20230424	1130	4.96	20230809	0.00	N	035290	500	232 억		1025701	N	N	0	N	00	N
146	20230901	160320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	-40	5	-3.22	1274663393	1045055	81.07	1231	1248	1202	1615	871	1243	1219.72	2.63	0	-194750	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	559	-8.91	3.84	12	2.25	-135.00	313.00	10640	20230424	-88.69	1130	20230809	6.46	10640	-88.69	20230424	1130	6.46	20230809	10640	-88.69	20230424	1130	6.46	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
147	20230901	150326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1206	-37	5	-2.98	1191325298	975890	75.70	1231	1248	1202	1615	871	1243	1220.76	2.63	0	-177699	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	560	-8.93	3.85	12	2.10	-135.00	313.00	10640	20230424	-88.67	1130	20230809	6.73	10640	-88.67	20230424	1130	6.73	20230809	10640	-88.67	20230424	1130	6.73	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
148	20230901	140323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1207	-36	5	-2.90	1065676528	871622	67.61	1231	1248	1206	1615	871	1243	1222.64	2.63	0	-132693	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	561	-8.94	3.86	12	1.88	-135.00	313.00	10640	20230424	-88.66	1130	20230809	6.81	10640	-88.66	20230424	1130	6.81	20230809	10640	-88.66	20230424	1130	6.81	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
149	20230901	130319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1218	-25	5	-2.01	862400287	703590	54.58	1231	1248	1207	1615	871	1243	1225.71	2.63	0	-96781	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	566	-9.02	3.89	12	1.51	-135.00	313.00	10640	20230424	-88.55	1130	20230809	7.79	10640	-88.55	20230424	1130	7.79	20230809	10640	-88.55	20230424	1130	7.79	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
150	20230901	120321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1227	-16	5	-1.29	464285595	376553	29.21	1231	1248	1220	1615	871	1243	1232.99	2.63	0	-12530	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	570	-9.09	3.92	12	0.81	-135.00	313.00	10640	20230424	-88.47	1130	20230809	8.58	10640	-88.47	20230424	1130	8.58	20230809	10640	-88.47	20230424	1130	8.58	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
151	20230901	110321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1233	-10	5	-0.80	374508625	303473	23.54	1231	1248	1220	1615	871	1243	1234.08	2.63	0	-9552	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	573	-9.13	3.94	12	0.65	-135.00	313.00	10640	20230424	-88.41	1130	20230809	9.12	10640	-88.41	20230424	1130	9.12	20230809	10640	-88.41	20230424	1130	9.12	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
152	20230901	100319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1237	-6	5	-0.48	303910105	246376	19.11	1231	1248	1220	1615	871	1243	1233.52	2.63	0	-8228	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	575	-9.16	3.95	12	0.53	-135.00	313.00	10640	20230424	-88.37	1130	20230809	9.47	10640	-88.37	20230424	1130	9.47	20230809	10640	-88.37	20230424	1130	9.47	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N
153	20230901	090316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1239	-4	5	-0.32	27776361	22542	1.75	1231	1243	1224	1615	871	1243	1232.20	2.63	0	-19666	1346	1294	1258	1206	1170	1276	1188	232	372	500	840	1	1	46450564	576	-9.18	3.96	12	0.05	-135.00	313.00	10640	20230424	-88.36	1130	20230809	9.65	10640	-88.36	20230424	1130	9.65	20230809	10640	-88.36	20230424	1130	9.65	20230809	0.01	N	035290	500	232 억		1220451	N	N	0	N	00	N