KissMeData/035290/price/prices-20230701.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1289	41	2	3.29	478775321	376304	144.32	1250	1304	1239	1622	874	1248	1272.21	2.78	0	75642	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	599	-9.55	4.12	12	0.81	-135.00	313.00	10640	20230424	-87.89	1201	20230726	7.33	10640	-87.89	20230424	1201	7.33	20230726	10640	-87.89	20230424	1201	7.33	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
3	20230731	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	39	2	3.12	443317321	348656	133.72	1250	1304	1239	1622	874	1248	1271.50	2.78	0	76054	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	598	-9.53	4.11	12	0.75	-135.00	313.00	10640	20230424	-87.90	1201	20230726	7.16	10640	-87.90	20230424	1201	7.16	20230726	10640	-87.90	20230424	1201	7.16	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
4	20230731	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	47	2	3.77	392355940	309170	118.57	1250	1300	1239	1622	874	1248	1269.06	2.78	0	57671	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	602	-9.59	4.14	12	0.67	-135.00	313.00	10640	20230424	-87.83	1201	20230726	7.83	10640	-87.83	20230424	1201	7.83	20230726	10640	-87.83	20230424	1201	7.83	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
5	20230731	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1289	41	2	3.29	313229889	248084	95.15	1250	1292	1239	1622	874	1248	1262.60	2.78	0	57646	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	599	-9.55	4.12	12	0.53	-135.00	313.00	10640	20230424	-87.89	1201	20230726	7.33	10640	-87.89	20230424	1201	7.33	20230726	10640	-87.89	20230424	1201	7.33	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
6	20230731	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1278	30	2	2.40	283980608	225246	86.39	1250	1292	1239	1622	874	1248	1260.76	2.78	0	51675	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	594	-9.47	4.08	12	0.48	-135.00	313.00	10640	20230424	-87.99	1201	20230726	6.41	10640	-87.99	20230424	1201	6.41	20230726	10640	-87.99	20230424	1201	6.41	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
7	20230731	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1264	16	2	1.28	203431440	162307	62.25	1250	1280	1239	1622	874	1248	1253.37	2.78	0	35086	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	587	-9.36	4.04	12	0.35	-135.00	313.00	10640	20230424	-88.12	1201	20230726	5.25	10640	-88.12	20230424	1201	5.25	20230726	10640	-88.12	20230424	1201	5.25	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
8	20230731	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1255	7	2	0.56	119199497	95610	36.67	1250	1261	1239	1622	874	1248	1246.73	2.78	0	1930	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	583	-9.30	4.01	12	0.21	-135.00	313.00	10640	20230424	-88.20	1201	20230726	4.50	10640	-88.20	20230424	1201	4.50	20230726	10640	-88.20	20230424	1201	4.50	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
9	20230731	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	2	2	0.16	2348750	1879	0.72	1250	1250	1250	1622	874	1248	1250.00	2.78	0	75	1300	1273	1249	1222	1198	1287	1236	232	374	500	840	1	1	46450564	581	-9.26	3.99	12	0.00	-135.00	313.00	10640	20230424	-88.25	1201	20230726	4.08	10640	-88.25	20230424	1201	4.08	20230726	10640	-88.25	20230424	1201	4.08	20230726	0.00	N	035290	500	232 억	1291220	N	N	N	N
10	20230728	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-7	5	-0.56	326264871	259834	64.41	1234	1276	1225	1631	879	1255	1255.71	2.78	0	-1840	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	580	-9.24	3.99	12	0.56	-135.00	313.00	10640	20230424	-88.27	1201	20230726	3.91	10640	-88.27	20230424	1201	3.91	20230726	10640	-88.27	20230424	1201	3.91	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
11	20230728	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1252	-3	5	-0.24	303764182	241829	59.94	1234	1276	1225	1631	879	1255	1256.11	2.78	0	234	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	582	-9.27	4.00	12	0.52	-135.00	313.00	10640	20230424	-88.23	1201	20230726	4.25	10640	-88.23	20230424	1201	4.25	20230726	10640	-88.23	20230424	1201	4.25	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
12	20230728	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1256	1	2	0.08	247978205	197132	48.86	1234	1276	1225	1631	879	1255	1257.93	2.78	0	4263	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	583	-9.30	4.01	12	0.42	-135.00	313.00	10640	20230424	-88.20	1201	20230726	4.58	10640	-88.20	20230424	1201	4.58	20230726	10640	-88.20	20230424	1201	4.58	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
13	20230728	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1264	9	2	0.72	222051069	176494	43.75	1234	1276	1225	1631	879	1255	1258.12	2.78	0	-621	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	587	-9.36	4.04	12	0.38	-135.00	313.00	10640	20230424	-88.12	1201	20230726	5.25	10640	-88.12	20230424	1201	5.25	20230726	10640	-88.12	20230424	1201	5.25	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
14	20230728	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1269	14	2	1.12	199017379	158224	39.22	1234	1276	1225	1631	879	1255	1257.82	2.78	0	-2945	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	589	-9.40	4.05	12	0.34	-135.00	313.00	10640	20230424	-88.07	1201	20230726	5.66	10640	-88.07	20230424	1201	5.66	20230726	10640	-88.07	20230424	1201	5.66	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
15	20230728	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1257	2	2	0.16	154907493	123211	30.54	1234	1276	1225	1631	879	1255	1257.25	2.78	0	-13015	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	584	-9.31	4.02	12	0.27	-135.00	313.00	10640	20230424	-88.19	1201	20230726	4.66	10640	-88.19	20230424	1201	4.66	20230726	10640	-88.19	20230424	1201	4.66	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
16	20230728	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1259	4	2	0.32	109691876	87074	21.58	1234	1276	1225	1631	879	1255	1259.75	2.78	0	-3446	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	585	-9.33	4.02	12	0.19	-135.00	313.00	10640	20230424	-88.17	1201	20230726	4.83	10640	-88.17	20230424	1201	4.83	20230726	10640	-88.17	20230424	1201	4.83	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
17	20230728	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1245	-10	5	-0.80	7994544	6478	1.61	1234	1245	1225	1631	879	1255	1234.11	2.78	0	476	1317	1286	1247	1216	1177	1301	1231	232	376	500	850	1	1	46450564	578	-9.22	3.98	12	0.01	-135.00	313.00	10640	20230424	-88.30	1201	20230726	3.66	10640	-88.30	20230424	1201	3.66	20230726	10640	-88.30	20230424	1201	3.66	20230726	0.00	N	035290	500	232 억	1291998	N	N	N	N
18	20230727	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1255	45	2	3.72	505078699	402205	38.82	1208	1278	1208	1573	847	1210	1255.78	2.45	179302	153569	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	583	-9.30	4.01	12	0.87	-135.00	313.00	10640	20230424	-88.20	1201	20230726	4.50	10640	-88.20	20230424	1201	4.50	20230726	10640	-88.20	20230424	1201	4.50	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
19	20230727	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1256	46	2	3.80	479888271	382153	36.89	1208	1278	1208	1573	847	1210	1255.75	2.45	179302	140983	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	583	-9.30	4.01	12	0.82	-135.00	313.00	10640	20230424	-88.20	1201	20230726	4.58	10640	-88.20	20230424	1201	4.58	20230726	10640	-88.20	20230424	1201	4.58	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
20	20230727	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1259	49	2	4.05	450992862	359182	34.67	1208	1278	1208	1573	847	1210	1255.61	2.45	179302	131131	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	585	-9.33	4.02	12	0.77	-135.00	313.00	10640	20230424	-88.17	1201	20230726	4.83	10640	-88.17	20230424	1201	4.83	20230726	10640	-88.17	20230424	1201	4.83	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
21	20230727	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	52	2	4.30	392256050	312366	30.15	1208	1278	1208	1573	847	1210	1255.76	2.45	179302	103068	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	586	-9.35	4.03	12	0.67	-135.00	313.00	10640	20230424	-88.14	1201	20230726	5.08	10640	-88.14	20230424	1201	5.08	20230726	10640	-88.14	20230424	1201	5.08	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
22	20230727	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1252	42	2	3.47	351716870	280075	27.03	1208	1278	1208	1573	847	1210	1255.80	2.45	179302	78943	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	582	-9.27	4.00	12	0.60	-135.00	313.00	10640	20230424	-88.23	1201	20230726	4.25	10640	-88.23	20230424	1201	4.25	20230726	10640	-88.23	20230424	1201	4.25	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
23	20230727	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1278	68	2	5.62	324423901	258479	24.95	1208	1278	1208	1573	847	1210	1255.13	2.45	179302	66132	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	594	-9.47	4.08	12	0.56	-135.00	313.00	10640	20230424	-87.99	1201	20230726	6.41	10640	-87.99	20230424	1201	6.41	20230726	10640	-87.99	20230424	1201	6.41	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
24	20230727	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1254	44	2	3.64	248603833	198539	19.16	1208	1276	1208	1573	847	1210	1252.17	2.45	179302	31564	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	582	-9.29	4.01	12	0.43	-135.00	313.00	10640	20230424	-88.21	1201	20230726	4.41	10640	-88.21	20230424	1201	4.41	20230726	10640	-88.21	20230424	1201	4.41	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
25	20230727	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1239	29	2	2.40	17742600	14554	1.40	1208	1240	1208	1573	847	1210	1219.09	2.45	179302	2816	1336	1273	1237	1174	1138	1255	1156	232	363	500	820	1	1	46450564	576	-9.18	3.96	12	0.03	-135.00	313.00	10640	20230424	-88.36	1201	20230726	3.16	10640	-88.36	20230424	1201	3.16	20230726	10640	-88.36	20230424	1201	3.16	20230726	0.00	N	035290	500	232 억	1137365	N	N	N	N
26	20230726	160420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1210	-98	5	-7.49	1252292640	1022082	90.62	1300	1300	1201	1700	916	1308	1225.27	2.06	0	181985	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	562	-8.96	3.87	12	2.20	-135.00	313.00	10640	20230424	-88.63	1201	20230726	0.75	10640	-88.63	20230424	1201	0.75	20230726	10640	-88.63	20230424	1201	0.75	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
27	20230726	150422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1213	-95	5	-7.26	1086526103	885508	78.51	1300	1300	1201	1700	916	1308	1227.01	2.06	0	171739	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	563	-8.99	3.88	12	1.91	-135.00	313.00	10640	20230424	-88.60	1201	20230726	1.00	10640	-88.60	20230424	1201	1.00	20230726	10640	-88.60	20230424	1201	1.00	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
28	20230726	140422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1214	-94	5	-7.19	973775048	792711	70.29	1300	1300	1201	1700	916	1308	1228.41	2.06	0	111334	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	564	-8.99	3.88	12	1.71	-135.00	313.00	10640	20230424	-88.59	1201	20230726	1.08	10640	-88.59	20230424	1201	1.08	20230726	10640	-88.59	20230424	1201	1.08	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
29	20230726	130418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1206	-102	5	-7.80	809621184	656437	58.20	1300	1300	1202	1700	916	1308	1233.36	2.06	0	97168	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	560	-8.93	3.85	12	1.41	-135.00	313.00	10640	20230424	-88.67	1202	20230726	0.33	10640	-88.67	20230424	1202	0.33	20230726	10640	-88.67	20230424	1202	0.33	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
30	20230726	120420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1229	-79	5	-6.04	624963075	504272	44.71	1300	1300	1220	1700	916	1308	1239.34	2.06	0	63854	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	571	-9.10	3.93	12	1.09	-135.00	313.00	10640	20230424	-88.45	1220	20230726	0.74	10640	-88.45	20230424	1220	0.74	20230726	10640	-88.45	20230424	1220	0.74	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
31	20230726	110418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1221	-87	5	-6.65	562217675	453143	40.18	1300	1300	1220	1700	916	1308	1240.71	2.06	0	61588	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	567	-9.04	3.90	12	0.98	-135.00	313.00	10640	20230424	-88.52	1220	20230726	0.08	10640	-88.52	20230424	1220	0.08	20230726	10640	-88.52	20230424	1220	0.08	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
32	20230726	100423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1248	-60	5	-4.59	365839070	293260	26.00	1300	1300	1223	1700	916	1308	1247.49	2.06	0	50485	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	580	-9.24	3.99	12	0.63	-135.00	313.00	10640	20230424	-88.27	1223	20230726	2.04	10640	-88.27	20230424	1223	2.04	20230726	10640	-88.27	20230424	1223	2.04	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
33	20230726	090416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1270	-38	5	-2.91	38869623	30377	2.69	1300	1300	1261	1700	916	1308	1279.57	2.06	0	-22140	1390	1349	1319	1278	1248	1334	1263	232	392	500	880	1	1	46450564	590	-9.41	4.06	12	0.07	-135.00	313.00	10640	20230424	-88.06	1261	20230726	0.71	10640	-88.06	20230424	1261	0.71	20230726	10640	-88.06	20230424	1261	0.71	20230726	0.00	N	035290	500	232 억	958063	N	N	N	N
34	20230725	160417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1308	-39	5	-2.90	1458615720	1114670	186.99	1347	1360	1289	1751	943	1347	1308.56	1.40	0	307437	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	608	-9.69	4.18	12	2.40	-135.00	313.00	10640	20230424	-87.71	1289	20230725	1.47	10640	-87.71	20230424	1289	1.47	20230725	10640	-87.71	20230424	1289	1.47	20230725	0.00	N	035290	500	232 억	650626	N	N	N	N
35	20230725	150414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1300	-47	5	-3.49	1422642035	1087055	182.36	1347	1360	1289	1751	943	1347	1308.71	1.40	0	301990	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	604	-9.63	4.15	12	2.34	-135.00	313.00	10640	20230424	-87.78	1289	20230725	0.85	10640	-87.78	20230424	1289	0.85	20230725	10640	-87.78	20230424	1289	0.85	20230725	0.00	N	035290	500	232 억	650626	N	N	N	N
36	20230725	140415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1295	-52	5	-3.86	1338704685	1022424	171.51	1347	1360	1289	1751	943	1347	1309.34	1.40	0	310925	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	602	-9.59	4.14	12	2.20	-135.00	313.00	10640	20230424	-87.83	1289	20230725	0.47	10640	-87.83	20230424	1289	0.47	20230725	10640	-87.83	20230424	1289	0.47	20230725	0.00	N	035290	500	232 억	650626	N	N	N	N
37	20230725	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1316	-31	5	-2.30	592721178	448350	75.21	1347	1360	1308	1751	943	1347	1322.01	1.40	0	-363	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	611	-9.75	4.20	12	0.97	-135.00	313.00	10640	20230424	-87.63	1300	20230706	1.23	10640	-87.63	20230424	1300	1.23	20230706	10640	-87.63	20230424	1300	1.23	20230706	0.00	N	035290	500	232 억	650626	N	N	N	N
38	20230725	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1315	-32	5	-2.38	404789564	305158	51.19	1347	1360	1313	1751	943	1347	1326.49	1.40	0	-36672	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	611	-9.74	4.20	12	0.66	-135.00	313.00	10640	20230424	-87.64	1300	20230706	1.15	10640	-87.64	20230424	1300	1.15	20230706	10640	-87.64	20230424	1300	1.15	20230706	0.00	N	035290	500	232 억	650626	N	N	N	N
39	20230725	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1330	-17	5	-1.26	261290260	196289	32.93	1347	1360	1320	1751	943	1347	1331.15	1.40	0	-15207	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	618	-9.85	4.25	12	0.42	-135.00	313.00	10640	20230424	-87.50	1300	20230706	2.31	10640	-87.50	20230424	1300	2.31	20230706	10640	-87.50	20230424	1300	2.31	20230706	0.00	N	035290	500	232 억	650626	N	N	N	N
40	20230725	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1330	-17	5	-1.26	126687175	94723	15.89	1347	1360	1327	1751	943	1347	1337.45	1.40	0	10164	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	618	-9.85	4.25	12	0.20	-135.00	313.00	10640	20230424	-87.50	1300	20230706	2.31	10640	-87.50	20230424	1300	2.31	20230706	10640	-87.50	20230424	1300	2.31	20230706	0.00	N	035290	500	232 억	650626	N	N	N	N
41	20230725	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1345	-2	5	-0.15	11928115	8836	1.48	1347	1360	1345	1751	943	1347	1349.95	1.40	0	2	1423	1384	1359	1320	1295	1372	1308	232	404	500	910	1	1	46450564	625	-9.96	4.30	12	0.02	-135.00	313.00	10640	20230424	-87.36	1300	20230706	3.46	10640	-87.36	20230424	1300	3.46	20230706	10640	-87.36	20230424	1300	3.46	20230706	0.00	N	035290	500	232 억	650626	N	N	N	N
42	20230724	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1347	-39	5	-2.81	798046600	586463	77.84	1392	1398	1334	1801	971	1386	1360.79	1.20	0	92604	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	626	-9.98	4.30	12	1.26	-135.00	313.00	10640	20230424	-87.34	1300	20230706	3.62	10640	-87.34	20230424	1300	3.62	20230706	10640	-87.34	20230424	1300	3.62	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
43	20230724	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1358	-28	5	-2.02	780852963	573737	76.15	1392	1398	1334	1801	971	1386	1360.99	1.20	0	91735	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	631	-10.06	4.34	12	1.24	-135.00	313.00	10640	20230424	-87.24	1300	20230706	4.46	10640	-87.24	20230424	1300	4.46	20230706	10640	-87.24	20230424	1300	4.46	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
44	20230724	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1348	-38	5	-2.74	716100225	526029	69.82	1392	1398	1334	1801	971	1386	1361.33	1.20	0	78258	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	626	-9.99	4.31	12	1.13	-135.00	313.00	10640	20230424	-87.33	1300	20230706	3.69	10640	-87.33	20230424	1300	3.69	20230706	10640	-87.33	20230424	1300	3.69	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
45	20230724	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1359	-27	5	-1.95	592248763	434387	57.65	1392	1398	1334	1801	971	1386	1363.41	1.20	0	36641	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	631	-10.07	4.34	12	0.94	-135.00	313.00	10640	20230424	-87.23	1300	20230706	4.54	10640	-87.23	20230424	1300	4.54	20230706	10640	-87.23	20230424	1300	4.54	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
46	20230724	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1361	-25	5	-1.80	531157190	389268	51.66	1392	1398	1334	1801	971	1386	1364.50	1.20	0	18909	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	632	-10.08	4.35	12	0.84	-135.00	313.00	10640	20230424	-87.21	1300	20230706	4.69	10640	-87.21	20230424	1300	4.69	20230706	10640	-87.21	20230424	1300	4.69	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
47	20230724	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	4	2	0.29	442657989	324511	43.07	1392	1398	1334	1801	971	1386	1364.08	1.20	0	34628	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	646	-10.30	4.44	12	0.70	-135.00	313.00	10640	20230424	-86.94	1300	20230706	6.92	10640	-86.94	20230424	1300	6.92	20230706	10640	-86.94	20230424	1300	6.92	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
48	20230724	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1358	-28	5	-2.02	349255515	256479	34.04	1392	1398	1334	1801	971	1386	1361.73	1.20	0	2505	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	631	-10.06	4.34	12	0.55	-135.00	313.00	10640	20230424	-87.24	1300	20230706	4.46	10640	-87.24	20230424	1300	4.46	20230706	10640	-87.24	20230424	1300	4.46	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
49	20230724	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1376	-10	5	-0.72	33859229	24420	3.24	1392	1398	1376	1801	971	1386	1386.54	1.20	0	-17612	1462	1424	1404	1366	1346	1414	1356	232	415	500	940	1	1	46450564	639	-10.19	4.40	12	0.05	-135.00	313.00	10640	20230424	-87.07	1300	20230706	5.85	10640	-87.07	20230424	1300	5.85	20230706	10640	-87.07	20230424	1300	5.85	20230706	0.00	N	035290	500	232 억	558984	N	N	N	N
50	20230721	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1386	-41	5	-2.87	1043795723	743104	127.16	1422	1442	1384	1855	999	1427	1404.67	1.27	0	-32151	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	644	-10.27	4.43	12	1.60	-135.00	313.00	10640	20230424	-86.97	1300	20230706	6.62	10640	-86.97	20230424	1300	6.62	20230706	10640	-86.97	20230424	1300	6.62	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
51	20230721	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	-37	5	-2.59	929612169	660755	113.07	1422	1442	1386	1855	999	1427	1406.89	1.27	0	-25839	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	646	-10.30	4.44	12	1.42	-135.00	313.00	10640	20230424	-86.94	1300	20230706	6.92	10640	-86.94	20230424	1300	6.92	20230706	10640	-86.94	20230424	1300	6.92	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
52	20230721	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1395	-32	5	-2.24	796335887	564948	96.67	1422	1442	1393	1855	999	1427	1409.57	1.27	0	8461	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	648	-10.33	4.46	12	1.22	-135.00	313.00	10640	20230424	-86.89	1300	20230706	7.31	10640	-86.89	20230424	1300	7.31	20230706	10640	-86.89	20230424	1300	7.31	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
53	20230721	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1402	-25	5	-1.75	614631481	435103	74.45	1422	1442	1395	1855	999	1427	1412.61	1.27	0	38520	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	651	-10.39	4.48	12	0.94	-135.00	313.00	10640	20230424	-86.82	1300	20230706	7.85	10640	-86.82	20230424	1300	7.85	20230706	10640	-86.82	20230424	1300	7.85	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
54	20230721	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1403	-24	5	-1.68	519645016	367549	62.89	1422	1442	1395	1855	999	1427	1413.81	1.27	0	24900	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	652	-10.39	4.48	12	0.79	-135.00	313.00	10640	20230424	-86.81	1300	20230706	7.92	10640	-86.81	20230424	1300	7.92	20230706	10640	-86.81	20230424	1300	7.92	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
55	20230721	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1412	-15	5	-1.05	333516317	234942	40.20	1422	1442	1400	1855	999	1427	1419.57	1.27	0	27905	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	656	-10.46	4.51	12	0.51	-135.00	313.00	10640	20230424	-86.73	1300	20230706	8.62	10640	-86.73	20230424	1300	8.62	20230706	10640	-86.73	20230424	1300	8.62	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
56	20230721	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1427	0	3	0.00	171362276	120266	20.58	1422	1442	1402	1855	999	1427	1424.86	1.27	0	30387	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	663	-10.57	4.56	12	0.26	-135.00	313.00	10640	20230424	-86.59	1300	20230706	9.77	10640	-86.59	20230424	1300	9.77	20230706	10640	-86.59	20230424	1300	9.77	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
57	20230721	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1402	-25	5	-1.75	35900210	25425	4.35	1422	1422	1402	1855	999	1427	1412.00	1.27	0	-5196	1527	1477	1440	1390	1353	1458	1371	232	428	500	970	1	1	46450564	651	-10.39	4.48	12	0.05	-135.00	313.00	10640	20230424	-86.82	1300	20230706	7.85	10640	-86.82	20230424	1300	7.85	20230706	10640	-86.82	20230424	1300	7.85	20230706	0.01	N	035290	500	232 억	591135	N	N	N	N
58	20230720	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1427	-10	5	-0.70	838030689	580429	109.77	1438	1490	1403	1868	1006	1437	1443.82	1.14	0	58040	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	663	-10.57	4.56	12	1.25	-135.00	313.00	10640	20230424	-86.59	1300	20230706	9.77	10640	-86.59	20230424	1300	9.77	20230706	10640	-86.59	20230424	1300	9.77	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
59	20230720	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1427	-10	5	-0.70	811037165	561552	106.20	1438	1490	1403	1868	1006	1437	1444.28	1.14	0	70299	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	663	-10.57	4.56	12	1.21	-135.00	313.00	10640	20230424	-86.59	1300	20230706	9.77	10640	-86.59	20230424	1300	9.77	20230706	10640	-86.59	20230424	1300	9.77	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
60	20230720	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1448	11	2	0.77	599762217	413599	78.22	1438	1490	1403	1868	1006	1437	1450.11	1.14	0	52246	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	673	-10.73	4.63	12	0.89	-135.00	313.00	10640	20230424	-86.39	1300	20230706	11.38	10640	-86.39	20230424	1300	11.38	20230706	10640	-86.39	20230424	1300	11.38	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
61	20230720	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1461	24	2	1.67	538101409	371200	70.20	1438	1490	1403	1868	1006	1437	1449.63	1.14	0	49344	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	679	-10.82	4.67	12	0.80	-135.00	313.00	10640	20230424	-86.27	1300	20230706	12.38	10640	-86.27	20230424	1300	12.38	20230706	10640	-86.27	20230424	1300	12.38	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
62	20230720	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1474	37	2	2.57	489704975	338135	63.95	1438	1490	1403	1868	1006	1437	1448.25	1.14	0	47308	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	685	-10.92	4.71	12	0.73	-135.00	313.00	10640	20230424	-86.15	1300	20230706	13.38	10640	-86.15	20230424	1300	13.38	20230706	10640	-86.15	20230424	1300	13.38	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
63	20230720	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1454	17	2	1.18	288455249	200700	37.96	1438	1465	1403	1868	1006	1437	1437.25	1.14	0	-7054	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	675	-10.77	4.65	12	0.43	-135.00	313.00	10640	20230424	-86.33	1300	20230706	11.85	10640	-86.33	20230424	1300	11.85	20230706	10640	-86.33	20230424	1300	11.85	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
64	20230720	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1447	10	2	0.70	193841055	135155	25.56	1438	1465	1403	1868	1006	1437	1434.21	1.14	0	-16026	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	672	-10.72	4.62	12	0.29	-135.00	313.00	10640	20230424	-86.40	1300	20230706	11.31	10640	-86.40	20230424	1300	11.31	20230706	10640	-86.40	20230424	1300	11.31	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
65	20230720	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1440	3	2	0.21	11123436	7711	1.46	1438	1465	1438	1868	1006	1437	1442.54	1.14	0	-203	1514	1475	1456	1417	1398	1466	1408	232	431	500	970	1	1	46450564	669	-10.67	4.60	12	0.02	-135.00	313.00	10640	20230424	-86.47	1300	20230706	10.77	10640	-86.47	20230424	1300	10.77	20230706	10640	-86.47	20230424	1300	10.77	20230706	0.00	N	035290	500	232 억	530214	N	N	N	N
66	20230719	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1437	-38	5	-2.58	757080968	521811	19.44	1477	1495	1437	1917	1033	1475	1450.89	1.25	0	-50464	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	667	-10.64	4.59	12	1.12	-135.00	313.00	10640	20230424	-86.49	1300	20230706	10.54	10640	-86.49	20230424	1300	10.54	20230706	10640	-86.49	20230424	1300	10.54	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
67	20230719	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1443	-32	5	-2.17	662533708	456101	16.99	1477	1495	1438	1917	1033	1475	1452.60	1.25	0	-64671	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	670	-10.69	4.61	12	0.98	-135.00	313.00	10640	20230424	-86.44	1300	20230706	11.00	10640	-86.44	20230424	1300	11.00	20230706	10640	-86.44	20230424	1300	11.00	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
68	20230719	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1443	-32	5	-2.17	592095734	407217	15.17	1477	1495	1438	1917	1033	1475	1454.01	1.25	0	-57362	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	670	-10.69	4.61	12	0.88	-135.00	313.00	10640	20230424	-86.44	1300	20230706	11.00	10640	-86.44	20230424	1300	11.00	20230706	10640	-86.44	20230424	1300	11.00	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
69	20230719	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1450	-25	5	-1.69	542366791	372745	13.88	1477	1495	1438	1917	1033	1475	1455.06	1.25	0	-47567	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	674	-10.74	4.63	12	0.80	-135.00	313.00	10640	20230424	-86.37	1300	20230706	11.54	10640	-86.37	20230424	1300	11.54	20230706	10640	-86.37	20230424	1300	11.54	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
70	20230719	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1447	-28	5	-1.90	418387364	286833	10.68	1477	1495	1442	1917	1033	1475	1458.64	1.25	0	-29951	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	672	-10.72	4.62	12	0.62	-135.00	313.00	10640	20230424	-86.40	1300	20230706	11.31	10640	-86.40	20230424	1300	11.31	20230706	10640	-86.40	20230424	1300	11.31	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
71	20230719	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1455	-20	5	-1.36	292604806	199953	7.45	1477	1495	1446	1917	1033	1475	1463.37	1.25	0	-20250	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	676	-10.78	4.65	12	0.43	-135.00	313.00	10640	20230424	-86.33	1300	20230706	11.92	10640	-86.33	20230424	1300	11.92	20230706	10640	-86.33	20230424	1300	11.92	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
72	20230719	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1465	-10	5	-0.68	216070257	147490	5.49	1477	1495	1446	1917	1033	1475	1464.98	1.25	0	-14989	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	681	-10.85	4.68	12	0.32	-135.00	313.00	10640	20230424	-86.23	1300	20230706	12.69	10640	-86.23	20230424	1300	12.69	20230706	10640	-86.23	20230424	1300	12.69	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
73	20230719	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1475	0	3	0.00	39947194	27172	1.01	1477	1495	1450	1917	1033	1475	1470.16	1.25	0	-9044	1738	1606	1513	1381	1288	1560	1335	232	442	500	1000	1	1	46450564	685	-10.93	4.71	12	0.06	-135.00	313.00	10640	20230424	-86.14	1300	20230706	13.46	10640	-86.14	20230424	1300	13.46	20230706	10640	-86.14	20230424	1300	13.46	20230706	0.00	N	035290	500	232 억	580678	N	N	N	N
74	20230718	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1475	-78	5	-5.02	4078126021	2671422	203.40	1553	1645	1420	2015	1088	1553	1526.63	2.02	0	-357130	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	685	-10.93	4.71	12	5.75	-135.00	313.00	10640	20230424	-86.14	1300	20230706	13.46	10640	-86.14	20230424	1300	13.46	20230706	10640	-86.14	20230424	1300	13.46	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
75	20230718	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1473	-80	5	-5.15	4012366754	2626750	200.00	1553	1645	1420	2015	1088	1553	1527.50	2.02	0	-363086	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	684	-10.91	4.71	12	5.65	-135.00	313.00	10640	20230424	-86.16	1300	20230706	13.31	10640	-86.16	20230424	1300	13.31	20230706	10640	-86.16	20230424	1300	13.31	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
76	20230718	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1480	-73	5	-4.70	3819050748	2495674	190.02	1553	1645	1420	2015	1088	1553	1530.27	2.02	0	-355405	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	687	-10.96	4.73	12	5.37	-135.00	313.00	10640	20230424	-86.09	1300	20230706	13.85	10640	-86.09	20230424	1300	13.85	20230706	10640	-86.09	20230424	1300	13.85	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
77	20230718	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1508	-45	5	-2.90	3549552766	2314417	176.22	1553	1645	1420	2015	1088	1553	1533.67	2.02	0	-297134	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	700	-11.17	4.82	12	4.98	-135.00	313.00	10640	20230424	-85.83	1300	20230706	16.00	10640	-85.83	20230424	1300	16.00	20230706	10640	-85.83	20230424	1300	16.00	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
78	20230718	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1472	-81	5	-5.22	1473033673	995678	75.81	1553	1561	1420	2015	1088	1553	1479.43	2.02	0	-76690	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	684	-10.90	4.70	12	2.14	-135.00	313.00	10640	20230424	-86.17	1300	20230706	13.23	10640	-86.17	20230424	1300	13.23	20230706	10640	-86.17	20230424	1300	13.23	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
79	20230718	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1463	-90	5	-5.80	1181114487	796196	60.62	1553	1561	1420	2015	1088	1553	1483.45	2.02	0	53894	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	680	-10.84	4.67	12	1.71	-135.00	313.00	10640	20230424	-86.25	1300	20230706	12.54	10640	-86.25	20230424	1300	12.54	20230706	10640	-86.25	20230424	1300	12.54	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
80	20230718	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1457	-96	5	-6.18	947764062	637378	48.53	1553	1561	1420	2015	1088	1553	1486.97	2.02	0	83892	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	677	-10.79	4.65	12	1.37	-135.00	313.00	10640	20230424	-86.31	1300	20230706	12.08	10640	-86.31	20230424	1300	12.08	20230706	10640	-86.31	20230424	1300	12.08	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
81	20230718	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1541	-12	5	-0.77	28540011	18415	1.40	1553	1561	1540	2015	1088	1553	1549.82	2.02	0	-4392	1784	1668	1597	1481	1410	1633	1446	232	463	500	1050	1	1	46450564	716	-11.41	4.92	12	0.04	-135.00	313.00	10640	20230424	-85.52	1300	20230706	18.54	10640	-85.52	20230424	1300	18.54	20230706	10640	-85.52	20230424	1300	18.54	20230706	0.00	N	035290	500	232 억	939680	N	N	N	N
82	20230717	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1553	-32	5	-2.02	2072746283	1304592	91.11	1604	1713	1526	2060	1110	1585	1588.81	2.99	0	-453258	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	721	-11.50	4.96	12	2.81	-135.00	313.00	10640	20230424	-85.40	1300	20230706	19.46	10640	-85.40	20230424	1300	19.46	20230706	10640	-85.40	20230424	1300	19.46	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
83	20230717	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1552	-33	5	-2.08	2020647578	1270976	88.77	1604	1713	1526	2060	1110	1585	1589.84	2.99	0	-450330	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	721	-11.50	4.96	12	2.74	-135.00	313.00	10640	20230424	-85.41	1300	20230706	19.38	10640	-85.41	20230424	1300	19.38	20230706	10640	-85.41	20230424	1300	19.38	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
84	20230717	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1554	-31	5	-1.96	1874858534	1176998	82.20	1604	1713	1526	2060	1110	1585	1592.92	2.99	0	-425353	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	722	-11.51	4.96	12	2.53	-135.00	313.00	10640	20230424	-85.39	1300	20230706	19.54	10640	-85.39	20230424	1300	19.54	20230706	10640	-85.39	20230424	1300	19.54	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
85	20230717	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1563	-22	5	-1.39	1710032853	1071652	74.84	1604	1713	1526	2060	1110	1585	1595.70	2.99	0	-355204	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	726	-11.58	4.99	12	2.31	-135.00	313.00	10640	20230424	-85.31	1300	20230706	20.23	10640	-85.31	20230424	1300	20.23	20230706	10640	-85.31	20230424	1300	20.23	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
86	20230717	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1553	-32	5	-2.02	1382626998	865065	60.42	1604	1713	1526	2060	1110	1585	1598.30	2.99	0	-193959	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	721	-11.50	4.96	12	1.86	-135.00	313.00	10640	20230424	-85.40	1300	20230706	19.46	10640	-85.40	20230424	1300	19.46	20230706	10640	-85.40	20230424	1300	19.46	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
87	20230717	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1585	0	3	0.00	1239061503	772907	53.98	1604	1713	1526	2060	1110	1585	1603.12	2.99	0	-144001	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	736	-11.74	5.06	12	1.66	-135.00	313.00	10640	20230424	-85.10	1300	20230706	21.92	10640	-85.10	20230424	1300	21.92	20230706	10640	-85.10	20230424	1300	21.92	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
88	20230717	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1563	-22	5	-1.39	987105072	614918	42.95	1604	1713	1526	2060	1110	1585	1605.27	2.99	0	-131441	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	726	-11.58	4.99	12	1.32	-135.00	313.00	10640	20230424	-85.31	1300	20230706	20.23	10640	-85.31	20230424	1300	20.23	20230706	10640	-85.31	20230424	1300	20.23	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
89	20230717	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1642	57	2	3.60	314622806	187251	13.08	1604	1713	1601	2060	1110	1585	1680.32	2.99	0	-48955	1717	1650	1589	1522	1461	1620	1492	232	475	500	1070	1	1	46450564	763	-12.16	5.25	12	0.40	-135.00	313.00	10640	20230424	-84.57	1300	20230706	26.31	10640	-84.57	20230424	1300	26.31	20230706	10640	-84.57	20230424	1300	26.31	20230706	0.00	N	035290	500	232 억	1390200	N	N	N	N
90	20230714	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1585	-57	5	-3.47	2255679683	1419982	18.79	1627	1656	1528	2130	1150	1642	1588.47	3.15	0	-93399	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	736	-11.74	5.06	12	3.06	-135.00	313.00	10640	20230424	-85.10	1300	20230706	21.92	10640	-85.10	20230424	1300	21.92	20230706	10640	-85.10	20230424	1300	21.92	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
91	20230714	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1598	-44	5	-2.68	2102191451	1323552	17.51	1627	1656	1528	2130	1150	1642	1588.24	3.15	0	-112858	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	742	-11.84	5.11	12	2.85	-135.00	313.00	10640	20230424	-84.98	1300	20230706	22.92	10640	-84.98	20230424	1300	22.92	20230706	10640	-84.98	20230424	1300	22.92	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
92	20230714	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1618	-24	5	-1.46	1949640771	1228668	16.26	1627	1656	1528	2130	1150	1642	1586.73	3.15	0	-112007	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	752	-11.99	5.17	12	2.65	-135.00	313.00	10640	20230424	-84.79	1300	20230706	24.46	10640	-84.79	20230424	1300	24.46	20230706	10640	-84.79	20230424	1300	24.46	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
93	20230714	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1590	-52	5	-3.17	1814652777	1144647	15.15	1627	1656	1528	2130	1150	1642	1585.27	3.15	0	-137978	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	739	-11.78	5.08	12	2.46	-135.00	313.00	10640	20230424	-85.06	1300	20230706	22.31	10640	-85.06	20230424	1300	22.31	20230706	10640	-85.06	20230424	1300	22.31	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
94	20230714	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1599	-43	5	-2.62	1676892801	1057955	14.00	1627	1656	1528	2130	1150	1642	1584.95	3.15	0	-146286	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	743	-11.84	5.11	12	2.28	-135.00	313.00	10640	20230424	-84.97	1300	20230706	23.00	10640	-84.97	20230424	1300	23.00	20230706	10640	-84.97	20230424	1300	23.00	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
95	20230714	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1586	-56	5	-3.41	1406778421	889091	11.76	1627	1656	1528	2130	1150	1642	1582.17	3.15	0	-101700	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	737	-11.75	5.07	12	1.91	-135.00	313.00	10640	20230424	-85.09	1300	20230706	22.00	10640	-85.09	20230424	1300	22.00	20230706	10640	-85.09	20230424	1300	22.00	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
96	20230714	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1548	-94	5	-5.72	1143780511	720014	9.53	1627	1656	1528	2130	1150	1642	1588.44	3.15	0	-86097	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	719	-11.47	4.95	12	1.55	-135.00	313.00	10640	20230424	-85.45	1300	20230706	19.08	10640	-85.45	20230424	1300	19.08	20230706	10640	-85.45	20230424	1300	19.08	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
97	20230714	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1649	7	2	0.43	169244574	103883	1.37	1627	1650	1624	2130	1150	1642	1629.00	3.15	0	4219	1924	1783	1633	1492	1342	1853	1562	232	490	500	1110	1	1	46450564	766	-12.21	5.27	12	0.22	-135.00	313.00	10640	20230424	-84.50	1300	20230706	26.85	10640	-84.50	20230424	1300	26.85	20230706	10640	-84.50	20230424	1300	26.85	20230706	0.00	N	035290	500	232 억	1461220	N	N	N	N
98	20230713	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1642	160	2	10.80	12532056989	7530598	1261.34	1484	1774	1483	1926	1038	1482	1664.17	1.85	0	617798	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	763	-12.16	5.25	12	16.21	-135.00	313.00	10640	20230424	-84.57	1300	20230706	26.31	10640	-84.57	20230424	1300	26.31	20230706	10640	-84.57	20230424	1300	26.31	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
99	20230713	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1612	130	2	8.77	12114744128	7274399	1218.43	1484	1774	1483	1926	1038	1482	1665.39	1.85	0	666296	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	749	-11.94	5.15	12	15.66	-135.00	313.00	10640	20230424	-84.85	1300	20230706	24.00	10640	-84.85	20230424	1300	24.00	20230706	10640	-84.85	20230424	1300	24.00	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
100	20230713	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1636	154	2	10.39	11354071799	6802696	1139.42	1484	1774	1483	1926	1038	1482	1669.05	1.85	0	643074	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	760	-12.12	5.23	12	14.65	-135.00	313.00	10640	20230424	-84.62	1300	20230706	25.85	10640	-84.62	20230424	1300	25.85	20230706	10640	-84.62	20230424	1300	25.85	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
101	20230713	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1682	200	2	13.50	10474863114	6269276	1050.08	1484	1774	1483	1926	1038	1482	1670.83	1.85	0	635156	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	781	-12.46	5.37	12	13.50	-135.00	313.00	10640	20230424	-84.19	1300	20230706	29.38	10640	-84.19	20230424	1300	29.38	20230706	10640	-84.19	20230424	1300	29.38	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
102	20230713	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1687	205	2	13.83	9190470428	5507147	922.42	1484	1774	1483	1926	1038	1482	1668.83	1.85	0	628500	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	784	-12.50	5.39	12	11.86	-135.00	313.00	10640	20230424	-84.14	1300	20230706	29.77	10640	-84.14	20230424	1300	29.77	20230706	10640	-84.14	20230424	1300	29.77	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
103	20230713	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1661	179	2	12.08	4419758170	2733578	457.86	1484	1671	1483	1926	1038	1482	1616.84	1.85	0	473239	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	772	-12.30	5.31	12	5.88	-135.00	313.00	10640	20230424	-84.39	1300	20230706	27.77	10640	-84.39	20230424	1300	27.77	20230706	10640	-84.39	20230424	1300	27.77	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
104	20230713	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	88	2	5.94	884751940	571770	95.77	1484	1588	1483	1926	1038	1482	1547.39	1.85	0	188343	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	729	-11.63	5.02	12	1.23	-135.00	313.00	10640	20230424	-85.24	1300	20230706	20.77	10640	-85.24	20230424	1300	20.77	20230706	10640	-85.24	20230424	1300	20.77	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
105	20230713	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1517	35	2	2.36	15300980	10215	1.71	1484	1518	1483	1926	1038	1482	1497.89	1.85	0	2194	1543	1512	1489	1458	1435	1501	1447	232	444	500	1000	1	1	46450564	705	-11.24	4.85	12	0.02	-135.00	313.00	10640	20230424	-85.74	1300	20230706	16.69	10640	-85.74	20230424	1300	16.69	20230706	10640	-85.74	20230424	1300	16.69	20230706	0.01	N	035290	500	232 억	857832	N	N	N	N
106	20230712	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1482	-45	5	-2.95	879003034	592452	42.19	1520	1520	1466	1985	1069	1527	1483.67	2.01	0	-82160	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	688	-10.98	4.73	12	1.28	-135.00	313.00	10640	20230424	-86.07	1300	20230706	14.00	10640	-86.07	20230424	1300	14.00	20230706	10640	-86.07	20230424	1300	14.00	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
107	20230712	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1478	-49	5	-3.21	838812953	565272	40.25	1520	1520	1466	1985	1069	1527	1483.91	2.01	0	-77424	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	687	-10.95	4.72	12	1.22	-135.00	313.00	10640	20230424	-86.11	1300	20230706	13.69	10640	-86.11	20230424	1300	13.69	20230706	10640	-86.11	20230424	1300	13.69	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
108	20230712	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1484	-43	5	-2.82	781085065	526224	37.47	1520	1520	1466	1985	1069	1527	1484.32	2.01	0	-76456	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	689	-10.99	4.74	12	1.13	-135.00	313.00	10640	20230424	-86.05	1300	20230706	14.15	10640	-86.05	20230424	1300	14.15	20230706	10640	-86.05	20230424	1300	14.15	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
109	20230712	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1495	-32	5	-2.10	716786259	482949	34.39	1520	1520	1466	1985	1069	1527	1484.18	2.01	0	-76828	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	694	-11.07	4.78	12	1.04	-135.00	313.00	10640	20230424	-85.95	1300	20230706	15.00	10640	-85.95	20230424	1300	15.00	20230706	10640	-85.95	20230424	1300	15.00	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
110	20230712	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1471	-56	5	-3.67	588354504	396403	28.23	1520	1520	1466	1985	1069	1527	1484.23	2.01	0	-77155	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	683	-10.90	4.70	12	0.85	-135.00	313.00	10640	20230424	-86.17	1300	20230706	13.15	10640	-86.17	20230424	1300	13.15	20230706	10640	-86.17	20230424	1300	13.15	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
111	20230712	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1489	-38	5	-2.49	446199856	300114	21.37	1520	1520	1466	1985	1069	1527	1486.77	2.01	0	-39689	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	692	-11.03	4.76	12	0.65	-135.00	313.00	10640	20230424	-86.01	1300	20230706	14.54	10640	-86.01	20230424	1300	14.54	20230706	10640	-86.01	20230424	1300	14.54	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
112	20230712	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1486	-41	5	-2.69	307969356	206757	14.72	1520	1520	1466	1985	1069	1527	1489.52	2.01	0	-21587	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	690	-11.01	4.75	12	0.45	-135.00	313.00	10640	20230424	-86.03	1300	20230706	14.31	10640	-86.03	20230424	1300	14.31	20230706	10640	-86.03	20230424	1300	14.31	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
113	20230712	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1511	-16	5	-1.05	22961835	15234	1.08	1520	1520	1499	1985	1069	1527	1507.25	2.01	0	-1131	1635	1580	1515	1460	1395	1608	1488	232	458	500	1030	1	1	46450564	702	-11.19	4.83	12	0.03	-135.00	313.00	10640	20230424	-85.80	1300	20230706	16.23	10640	-85.80	20230424	1300	16.23	20230706	10640	-85.80	20230424	1300	16.23	20230706	0.01	N	035290	500	232 억	934625	N	N	N	N
114	20230711	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1527	4	2	0.26	2085191535	1399904	45.25	1524	1570	1450	1979	1067	1523	1489.51	2.06	0	-46516	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	709	-11.31	4.88	12	3.01	-135.00	313.00	10640	20230424	-85.65	1300	20230706	17.46	10640	-85.65	20230424	1300	17.46	20230706	10640	-85.65	20230424	1300	17.46	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
115	20230711	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1501	-22	5	-1.44	1889621256	1271781	41.11	1524	1536	1450	1979	1067	1523	1485.80	2.06	0	-59829	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	697	-11.12	4.80	12	2.74	-135.00	313.00	10640	20230424	-85.89	1300	20230706	15.46	10640	-85.89	20230424	1300	15.46	20230706	10640	-85.89	20230424	1300	15.46	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
116	20230711	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1485	-38	5	-2.50	1762372333	1186557	38.36	1524	1536	1450	1979	1067	1523	1485.28	2.06	0	-107234	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	690	-11.00	4.74	12	2.55	-135.00	313.00	10640	20230424	-86.04	1300	20230706	14.23	10640	-86.04	20230424	1300	14.23	20230706	10640	-86.04	20230424	1300	14.23	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
117	20230711	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1478	-45	5	-2.95	1570545781	1057682	34.19	1524	1536	1450	1979	1067	1523	1484.89	2.06	0	-132965	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	687	-10.95	4.72	12	2.28	-135.00	313.00	10640	20230424	-86.11	1300	20230706	13.69	10640	-86.11	20230424	1300	13.69	20230706	10640	-86.11	20230424	1300	13.69	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
118	20230711	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1500	-23	5	-1.51	1328168375	893258	28.88	1524	1536	1450	1979	1067	1523	1486.88	2.06	0	-103819	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	697	-11.11	4.79	12	1.92	-135.00	313.00	10640	20230424	-85.90	1300	20230706	15.38	10640	-85.90	20230424	1300	15.38	20230706	10640	-85.90	20230424	1300	15.38	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
119	20230711	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1457	-66	5	-4.33	799949846	539013	17.42	1524	1525	1450	1979	1067	1523	1484.09	2.06	0	-70531	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	677	-10.79	4.65	12	1.16	-135.00	313.00	10640	20230424	-86.31	1300	20230706	12.08	10640	-86.31	20230424	1300	12.08	20230706	10640	-86.31	20230424	1300	12.08	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
120	20230711	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1497	-26	5	-1.71	474142081	316862	10.24	1524	1525	1472	1979	1067	1523	1496.36	2.06	0	-26727	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	695	-11.09	4.78	12	0.68	-135.00	313.00	10640	20230424	-85.93	1300	20230706	15.15	10640	-85.93	20230424	1300	15.15	20230706	10640	-85.93	20230424	1300	15.15	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
121	20230711	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1496	-27	5	-1.77	97591424	64360	2.08	1524	1525	1493	1979	1067	1523	1516.33	2.06	0	-34344	1701	1612	1501	1412	1301	1656	1456	232	456	500	1030	1	1	46450564	695	-11.08	4.78	12	0.14	-135.00	313.00	10640	20230424	-85.94	1300	20230706	15.08	10640	-85.94	20230424	1300	15.08	20230706	10640	-85.94	20230424	1300	15.08	20230706	0.00	N	035290	500	232 억	958607	N	N	N	N
122	20230710	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1523	68	2	4.67	4697496798	3071040	41.12	1430	1590	1390	1891	1019	1455	1529.62	1.80	0	128285	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	707	-11.28	4.87	12	6.61	-135.00	313.00	10640	20230424	-85.69	1300	20230706	17.15	10640	-85.69	20230424	1300	17.15	20230706	10640	-85.69	20230424	1300	17.15	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
123	20230710	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1531	76	2	5.22	4435533270	2898746	38.81	1430	1590	1390	1891	1019	1455	1530.16	1.80	0	116422	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	711	-11.34	4.89	12	6.24	-135.00	313.00	10640	20230424	-85.61	1300	20230706	17.77	10640	-85.61	20230424	1300	17.77	20230706	10640	-85.61	20230424	1300	17.77	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
124	20230710	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1537	82	2	5.64	4232500569	2766396	37.04	1430	1590	1390	1891	1019	1455	1529.97	1.80	0	85494	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	714	-11.39	4.91	12	5.96	-135.00	313.00	10640	20230424	-85.55	1300	20230706	18.23	10640	-85.55	20230424	1300	18.23	20230706	10640	-85.55	20230424	1300	18.23	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
125	20230710	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1528	73	2	5.02	3946952935	2580043	34.54	1430	1590	1390	1891	1019	1455	1529.81	1.80	0	40986	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	710	-11.32	4.88	12	5.55	-135.00	313.00	10640	20230424	-85.64	1300	20230706	17.54	10640	-85.64	20230424	1300	17.54	20230706	10640	-85.64	20230424	1300	17.54	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
126	20230710	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1546	91	2	6.25	3601168786	2354475	31.52	1430	1590	1390	1891	1019	1455	1529.50	1.80	0	21034	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	718	-11.45	4.94	12	5.07	-135.00	313.00	10640	20230424	-85.47	1300	20230706	18.92	10640	-85.47	20230424	1300	18.92	20230706	10640	-85.47	20230424	1300	18.92	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
127	20230710	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1486	31	2	2.13	839444225	579667	7.76	1430	1494	1390	1891	1019	1455	1448.15	1.80	0	39143	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	690	-11.01	4.75	12	1.25	-135.00	313.00	10640	20230424	-86.03	1300	20230706	14.31	10640	-86.03	20230424	1300	14.31	20230706	10640	-86.03	20230424	1300	14.31	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
128	20230710	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1450	-5	5	-0.34	655407439	454455	6.08	1430	1485	1390	1891	1019	1455	1442.18	1.80	0	-16872	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	674	-10.74	4.63	12	0.98	-135.00	313.00	10640	20230424	-86.37	1300	20230706	11.54	10640	-86.37	20230424	1300	11.54	20230706	10640	-86.37	20230424	1300	11.54	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
129	20230710	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1422	-33	5	-2.27	111998848	79497	1.06	1430	1430	1390	1891	1019	1455	1408.75	1.80	0	-19053	1689	1572	1438	1321	1187	1630	1379	232	436	500	980	1	1	46450564	661	-10.53	4.54	12	0.17	-135.00	313.00	10640	20230424	-86.64	1300	20230706	9.38	10640	-86.64	20230424	1300	9.38	20230706	10640	-86.64	20230424	1300	9.38	20230706	0.00	N	035290	500	232 억	835396	N	N	N	N
130	20230707	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1455	150	2	11.49	10851876469	7441663	755.29	1304	1555	1304	1696	914	1305	1458.26	0.61	0	582734	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	676	-10.78	4.65	12	16.02	-135.00	313.00	10640	20230424	-86.33	1300	20230706	11.92	10640	-86.33	20230424	1300	11.92	20230706	10640	-86.33	20230424	1300	11.92	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
131	20230707	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1448	143	2	10.96	10692430853	7332080	744.16	1304	1555	1304	1696	914	1305	1458.31	0.61	0	568099	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	673	-10.73	4.63	12	15.78	-135.00	313.00	10640	20230424	-86.39	1300	20230706	11.38	10640	-86.39	20230424	1300	11.38	20230706	10640	-86.39	20230424	1300	11.38	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
132	20230707	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1471	166	2	12.72	10279445166	7047709	715.30	1304	1555	1304	1696	914	1305	1458.55	0.61	0	520423	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	683	-10.90	4.70	12	15.17	-135.00	313.00	10640	20230424	-86.17	1300	20230706	13.15	10640	-86.17	20230424	1300	13.15	20230706	10640	-86.17	20230424	1300	13.15	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
133	20230707	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1461	156	2	11.95	9767272149	6695118	679.52	1304	1555	1304	1696	914	1305	1458.86	0.61	0	455811	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	679	-10.82	4.67	12	14.41	-135.00	313.00	10640	20230424	-86.27	1300	20230706	12.38	10640	-86.27	20230424	1300	12.38	20230706	10640	-86.27	20230424	1300	12.38	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
134	20230707	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1519	214	2	16.40	8442363766	5809563	589.64	1304	1555	1304	1696	914	1305	1453.18	0.61	0	434856	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	706	-11.25	4.85	12	12.51	-135.00	313.00	10640	20230424	-85.72	1300	20230706	16.85	10640	-85.72	20230424	1300	16.85	20230706	10640	-85.72	20230424	1300	16.85	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
135	20230707	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1509	204	2	15.63	6450769494	4476335	454.32	1304	1555	1304	1696	914	1305	1441.08	0.61	0	339910	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	701	-11.18	4.82	12	9.64	-135.00	313.00	10640	20230424	-85.82	1300	20230706	16.08	10640	-85.82	20230424	1300	16.08	20230706	10640	-85.82	20230424	1300	16.08	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
136	20230707	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	74	2	5.67	3171099869	2242665	227.62	1304	1498	1304	1696	914	1305	1413.99	0.61	0	76524	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	641	-10.21	4.41	12	4.83	-135.00	313.00	10640	20230424	-87.04	1300	20230706	6.08	10640	-87.04	20230424	1300	6.08	20230706	10640	-87.04	20230424	1300	6.08	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
137	20230707	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	5	2	0.38	18851038	14413	1.46	1304	1319	1304	1696	914	1305	1307.92	0.61	0	1434	1417	1360	1330	1273	1243	1346	1259	232	391	500	880	1	1	46450564	609	-9.70	4.19	12	0.03	-135.00	313.00	10640	20230424	-87.69	1300	20230706	0.77	10640	-87.69	20230424	1300	0.77	20230706	10640	-87.69	20230424	1300	0.77	20230706	0.00	N	035290	500	232 억	281364	N	N	N	N
138	20230706	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1305	-83	5	-5.98	1305401702	980014	112.17	1360	1387	1300	1804	972	1388	1332.10	0.74	0	-60828	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	606	-9.67	4.17	12	2.11	-135.00	313.00	10640	20230424	-87.73	1300	20230706	0.38	10640	-87.73	20230424	1300	0.38	20230706	10640	-87.73	20230424	1300	0.38	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
139	20230706	150354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1306	-82	5	-5.91	1197076473	896894	102.66	1360	1387	1300	1804	972	1388	1334.69	0.74	0	-68983	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	607	-9.67	4.17	12	1.93	-135.00	313.00	10640	20230424	-87.73	1300	20230706	0.46	10640	-87.73	20230424	1300	0.46	20230706	10640	-87.73	20230424	1300	0.46	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
140	20230706	140352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1316	-72	5	-5.19	1080207106	807897	92.47	1360	1387	1300	1804	972	1388	1337.06	0.74	0	-72253	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	611	-9.75	4.20	12	1.74	-135.00	313.00	10640	20230424	-87.63	1300	20230706	1.23	10640	-87.63	20230424	1300	1.23	20230706	10640	-87.63	20230424	1300	1.23	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
141	20230706	130351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1330	-58	5	-4.18	844413577	628988	71.99	1360	1387	1325	1804	972	1388	1342.50	0.74	0	-78154	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	618	-9.85	4.25	12	1.35	-135.00	313.00	10640	20230424	-87.50	1325	20230706	0.38	10640	-87.50	20230424	1325	0.38	20230706	10640	-87.50	20230424	1325	0.38	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
142	20230706	120352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1330	-58	5	-4.18	769208658	572408	65.52	1360	1387	1325	1804	972	1388	1343.81	0.74	0	-69432	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	618	-9.85	4.25	12	1.23	-135.00	313.00	10640	20230424	-87.50	1325	20230706	0.38	10640	-87.50	20230424	1325	0.38	20230706	10640	-87.50	20230424	1325	0.38	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
143	20230706	110355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1337	-51	5	-3.67	521510136	386574	44.25	1360	1387	1335	1804	972	1388	1349.06	0.74	0	-47774	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	621	-9.90	4.27	12	0.83	-135.00	313.00	10640	20230424	-87.43	1335	20230706	0.15	10640	-87.43	20230424	1335	0.15	20230706	10640	-87.43	20230424	1335	0.15	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
144	20230706	100351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1345	-43	5	-3.10	333743692	246477	28.21	1360	1387	1345	1804	972	1388	1354.06	0.74	0	-38608	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	625	-9.96	4.30	12	0.53	-135.00	313.00	10640	20230424	-87.36	1345	20230706	0.00	10640	-87.36	20230424	1345	0.00	20230706	10640	-87.36	20230424	1345	0.00	20230706	0.00	N	035290	500	232 억	345652	N	N	N	N
145	20230706	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1368	-20	5	-1.44	50144105	36835	4.22	1360	1387	1358	1804	972	1388	1361.32	0.74	0	-1281	1450	1419	1397	1366	1344	1408	1355	232	416	500	940	1	1	46450564	635	-10.13	4.37	12	0.08	-135.00	313.00	10640	20230424	-87.14	1354	20230630	1.03	10640	-87.14	20230424	1354	1.03	20230630	10640	-87.14	20230424	1354	1.03	20230630	0.00	N	035290	500	232 억	345652	N	N	N	N
146	20230705	160350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1388	-36	5	-2.53	1206376257	865445	110.00	1424	1428	1375	1851	997	1424	1393.94	0.87	0	-58072	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	645	-10.28	4.43	12	1.86	-135.00	313.00	10640	20230424	-86.95	1354	20230630	2.51	10640	-86.95	20230424	1354	2.51	20230630	10640	-86.95	20230424	1354	2.51	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
147	20230705	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1377	-47	5	-3.30	1070586512	767225	97.52	1424	1428	1375	1851	997	1424	1395.40	0.87	0	-72219	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	640	-10.20	4.40	12	1.65	-135.00	313.00	10640	20230424	-87.06	1354	20230630	1.70	10640	-87.06	20230424	1354	1.70	20230630	10640	-87.06	20230424	1354	1.70	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
148	20230705	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1387	-37	5	-2.60	827650440	591206	75.14	1424	1428	1387	1851	997	1424	1399.94	0.87	0	-57531	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	644	-10.27	4.43	12	1.27	-135.00	313.00	10640	20230424	-86.96	1354	20230630	2.44	10640	-86.96	20230424	1354	2.44	20230630	10640	-86.96	20230424	1354	2.44	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
149	20230705	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1392	-32	5	-2.25	668302858	476608	60.58	1424	1428	1387	1851	997	1424	1402.21	0.87	0	-34066	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	647	-10.31	4.45	12	1.03	-135.00	313.00	10640	20230424	-86.92	1354	20230630	2.81	10640	-86.92	20230424	1354	2.81	20230630	10640	-86.92	20230424	1354	2.81	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
150	20230705	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1397	-27	5	-1.90	590238141	420669	53.47	1424	1428	1387	1851	997	1424	1403.09	0.87	0	-42100	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	649	-10.35	4.46	12	0.91	-135.00	313.00	10640	20230424	-86.87	1354	20230630	3.18	10640	-86.87	20230424	1354	3.18	20230630	10640	-86.87	20230424	1354	3.18	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
151	20230705	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1393	-31	5	-2.18	510938207	363890	46.25	1424	1428	1387	1851	997	1424	1404.10	0.87	0	-53432	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	647	-10.32	4.45	12	0.78	-135.00	313.00	10640	20230424	-86.91	1354	20230630	2.88	10640	-86.91	20230424	1354	2.88	20230630	10640	-86.91	20230424	1354	2.88	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
152	20230705	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1405	-19	5	-1.33	200544385	141786	18.02	1424	1428	1405	1851	997	1424	1414.42	0.87	0	-26121	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	653	-10.41	4.49	12	0.31	-135.00	313.00	10640	20230424	-86.80	1354	20230630	3.77	10640	-86.80	20230424	1354	3.77	20230630	10640	-86.80	20230424	1354	3.77	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
153	20230705	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1426	2	2	0.14	20450054	14361	1.83	1424	1428	1417	1851	997	1424	1424.00	0.87	0	-6924	1455	1439	1419	1403	1383	1447	1411	232	427	500	960	1	1	46450564	662	-10.56	4.56	12	0.03	-135.00	313.00	10640	20230424	-86.60	1354	20230630	5.32	10640	-86.60	20230424	1354	5.32	20230630	10640	-86.60	20230424	1354	5.32	20230630	0.00	N	035290	500	232 억	402498	N	N	N	N
154	20230704	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1424	4	2	0.28	1102286483	779202	64.45	1420	1435	1399	1846	994	1420	1414.58	0.51	0	159633	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	661	-10.55	4.55	12	1.68	-135.00	313.00	10640	20230424	-86.62	1354	20230630	5.17	10640	-86.62	20230424	1354	5.17	20230630	10640	-86.62	20230424	1354	5.17	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
155	20230704	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1420	0	3	0.00	1034462935	731561	60.51	1420	1435	1399	1846	994	1420	1414.05	0.51	0	145732	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	660	-10.52	4.54	12	1.57	-135.00	313.00	10640	20230424	-86.65	1354	20230630	4.87	10640	-86.65	20230424	1354	4.87	20230630	10640	-86.65	20230424	1354	4.87	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
156	20230704	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1427	7	2	0.49	902780865	638613	52.82	1420	1435	1399	1846	994	1420	1413.66	0.51	0	140293	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	663	-10.57	4.56	12	1.37	-135.00	313.00	10640	20230424	-86.59	1354	20230630	5.39	10640	-86.59	20230424	1354	5.39	20230630	10640	-86.59	20230424	1354	5.39	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
157	20230704	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1423	3	2	0.21	770510250	545953	45.15	1420	1434	1399	1846	994	1420	1411.31	0.51	0	121923	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	661	-10.54	4.55	12	1.18	-135.00	313.00	10640	20230424	-86.63	1354	20230630	5.10	10640	-86.63	20230424	1354	5.10	20230630	10640	-86.63	20230424	1354	5.10	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
158	20230704	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1412	-8	5	-0.56	611148010	433925	35.89	1420	1434	1399	1846	994	1420	1408.42	0.51	0	78396	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	656	-10.46	4.51	12	0.93	-135.00	313.00	10640	20230424	-86.73	1354	20230630	4.28	10640	-86.73	20230424	1354	4.28	20230630	10640	-86.73	20230424	1354	4.28	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
159	20230704	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1414	-6	5	-0.42	529305046	375908	31.09	1420	1434	1399	1846	994	1420	1408.07	0.51	0	60559	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	657	-10.47	4.52	12	0.81	-135.00	313.00	10640	20230424	-86.71	1354	20230630	4.43	10640	-86.71	20230424	1354	4.43	20230630	10640	-86.71	20230424	1354	4.43	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
160	20230704	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1415	-5	5	-0.35	342473270	243360	20.13	1420	1434	1399	1846	994	1420	1407.27	0.51	0	13988	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	657	-10.48	4.52	12	0.52	-135.00	313.00	10640	20230424	-86.70	1354	20230630	4.51	10640	-86.70	20230424	1354	4.51	20230630	10640	-86.70	20230424	1354	4.51	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
161	20230704	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1407	-13	5	-0.92	39211409	27658	2.29	1420	1434	1406	1846	994	1420	1417.72	0.51	0	-14503	1560	1490	1450	1380	1340	1475	1365	232	426	500	960	1	1	46450564	654	-10.42	4.50	12	0.06	-135.00	313.00	10640	20230424	-86.78	1354	20230630	3.91	10640	-86.78	20230424	1354	3.91	20230630	10640	-86.78	20230424	1354	3.91	20230630	0.00	N	035290	500	232 억	238591	N	N	N	N
162	20230703	160338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1420	12	2	0.85	1724244495	1194880	26.11	1420	1520	1410	1830	986	1408	1443.07	0.42	0	52778	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	660	-10.52	4.54	12	2.57	-135.00	313.00	10640	20230424	-86.65	1354	20230630	4.87	10640	-86.65	20230424	1354	4.87	20230630	10640	-86.65	20230424	1354	4.87	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
163	20230703	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1423	15	2	1.07	1525202133	1054341	23.04	1420	1520	1420	1830	986	1408	1446.59	0.42	0	83836	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	661	-10.54	4.55	12	2.27	-135.00	313.00	10640	20230424	-86.63	1354	20230630	5.10	10640	-86.63	20230424	1354	5.10	20230630	10640	-86.63	20230424	1354	5.10	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
164	20230703	140339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1428	20	2	1.42	1346945359	929424	20.31	1420	1520	1420	1830	986	1408	1449.23	0.42	0	76400	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	663	-10.58	4.56	12	2.00	-135.00	313.00	10640	20230424	-86.58	1354	20230630	5.47	10640	-86.58	20230424	1354	5.47	20230630	10640	-86.58	20230424	1354	5.47	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
165	20230703	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1430	22	2	1.56	1196045176	823618	17.99	1420	1520	1420	1830	986	1408	1452.18	0.42	0	101265	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	664	-10.59	4.57	12	1.77	-135.00	313.00	10640	20230424	-86.56	1354	20230630	5.61	10640	-86.56	20230424	1354	5.61	20230630	10640	-86.56	20230424	1354	5.61	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
166	20230703	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1430	22	2	1.56	1029650279	707284	15.45	1420	1520	1420	1830	986	1408	1455.78	0.42	0	122351	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	664	-10.59	4.57	12	1.52	-135.00	313.00	10640	20230424	-86.56	1354	20230630	5.61	10640	-86.56	20230424	1354	5.61	20230630	10640	-86.56	20230424	1354	5.61	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
167	20230703	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1453	45	2	3.20	837189932	573710	12.53	1420	1520	1420	1830	986	1408	1459.26	0.42	0	164024	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	675	-10.76	4.64	12	1.24	-135.00	313.00	10640	20230424	-86.34	1354	20230630	7.31	10640	-86.34	20230424	1354	7.31	20230630	10640	-86.34	20230424	1354	7.31	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
168	20230703	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1451	43	2	3.05	714165892	489399	10.69	1420	1520	1420	1830	986	1408	1459.27	0.42	0	123509	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	674	-10.75	4.64	12	1.05	-135.00	313.00	10640	20230424	-86.36	1354	20230630	7.16	10640	-86.36	20230424	1354	7.16	20230630	10640	-86.36	20230424	1354	7.16	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N
169	20230703	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1448	40	2	2.84	89695080	62702	1.37	1420	1450	1420	1830	986	1408	1430.50	0.42	0	20477	1644	1526	1440	1322	1236	1585	1381	232	422	500	950	1	1	46450564	673	-10.73	4.63	12	0.13	-135.00	313.00	10640	20230424	-86.39	1354	20230630	6.94	10640	-86.39	20230424	1354	6.94	20230630	10640	-86.39	20230424	1354	6.94	20230630	0.00	N	035290	500	232 억	192879	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History