KissMeData/035290/price/prices-20230801.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

75 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	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	20230831	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1243	-4	5	-0.32	1601135218	1270136	46.65	1262	1310	1222	1621	873	1247	1260.61	3.03	-183831	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	577	-9.21	3.97	12	2.73	-135.00	313.00	10640	20230424	-88.32	1130	20230809	10.00	10640	-88.32	20230424	1130	10.00	20230809	10640	-88.32	20230424	1130	10.00	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
3	20230831	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1233	-14	5	-1.12	1519128283	1204037	44.22	1262	1310	1222	1621	873	1247	1261.70	3.03	-178068	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	573	-9.13	3.94	12	2.59	-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	1405638	N	N	N	N
4	20230831	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1230	-17	5	-1.36	1383813633	1093699	40.17	1262	1310	1222	1621	873	1247	1265.26	3.03	-136439	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	571	-9.11	3.93	12	2.35	-135.00	313.00	10640	20230424	-88.44	1130	20230809	8.85	10640	-88.44	20230424	1130	8.85	20230809	10640	-88.44	20230424	1130	8.85	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
5	20230831	130544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	-16	5	-1.28	1252610859	987135	36.26	1262	1310	1222	1621	873	1247	1268.94	3.03	-85964	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	572	-9.12	3.93	12	2.13	-135.00	313.00	10640	20230424	-88.43	1130	20230809	8.94	10640	-88.43	20230424	1130	8.94	20230809	10640	-88.43	20230424	1130	8.94	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
6	20230831	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1236	-11	5	-0.88	1102937997	865492	31.79	1262	1310	1234	1621	873	1247	1274.35	3.03	-17050	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	574	-9.16	3.95	12	1.86	-135.00	313.00	10640	20230424	-88.38	1130	20230809	9.38	10640	-88.38	20230424	1130	9.38	20230809	10640	-88.38	20230424	1130	9.38	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
7	20230831	110805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	20	2	1.60	809247846	630525	23.16	1262	1310	1259	1621	873	1247	1283.45	3.03	66031	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	589	-9.39	4.05	12	1.36	-135.00	313.00	10640	20230424	-88.09	1130	20230809	12.12	10640	-88.09	20230424	1130	12.12	20230809	10640	-88.09	20230424	1130	12.12	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
8	20230831	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1271	24	2	1.92	567875232	441077	16.20	1262	1310	1260	1621	873	1247	1287.47	3.03	32451	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	590	-9.41	4.06	12	0.95	-135.00	313.00	10640	20230424	-88.05	1130	20230809	12.48	10640	-88.05	20230424	1130	12.48	20230809	10640	-88.05	20230424	1130	12.48	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
9	20230831	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1303	56	2	4.49	204426212	157785	5.80	1262	1310	1262	1621	873	1247	1295.60	3.03	61539	1345	1295	1255	1205	1165	1276	1186	232	374	500	840	1	1	46450564	605	-9.65	4.16	12	0.34	-135.00	313.00	10640	20230424	-87.75	1130	20230809	15.31	10640	-87.75	20230424	1130	15.31	20230809	10640	-87.75	20230424	1130	15.31	20230809	0.01	N	035290	500	232 억	1405638	N	N	N	N
10	20230830	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1247	-23	5	-1.81	3383462640	2717744	275.08	1271	1305	1215	1651	889	1270	1244.95	3.77	-339694	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	579	-9.24	3.98	12	5.85	-135.00	313.00	10640	20230424	-88.28	1130	20230809	10.35	10640	-88.28	20230424	1130	10.35	20230809	10640	-88.28	20230424	1130	10.35	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
11	20230830	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1252	-18	5	-1.42	2978804754	2392180	242.13	1271	1305	1215	1651	889	1270	1245.23	3.77	-605429	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	582	-9.27	4.00	12	5.15	-135.00	313.00	10640	20230424	-88.23	1130	20230809	10.80	10640	-88.23	20230424	1130	10.80	20230809	10640	-88.23	20230424	1130	10.80	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
12	20230830	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1220	-50	5	-3.94	2434564500	1950615	197.43	1271	1305	1219	1651	889	1270	1248.10	3.77	-628023	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	567	-9.04	3.90	12	4.20	-135.00	313.00	10640	20230424	-88.53	1130	20230809	7.96	10640	-88.53	20230424	1130	7.96	20230809	10640	-88.53	20230424	1130	7.96	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
13	20230830	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1224	-46	5	-3.62	1963686664	1566381	158.54	1271	1305	1223	1651	889	1270	1253.65	3.77	-447190	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	569	-9.07	3.91	12	3.37	-135.00	313.00	10640	20230424	-88.50	1130	20230809	8.32	10640	-88.50	20230424	1130	8.32	20230809	10640	-88.50	20230424	1130	8.32	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
14	20230830	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1301	31	2	2.44	1144283191	907628	91.87	1271	1305	1233	1651	889	1270	1260.74	3.77	-49492	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	604	-9.64	4.16	12	1.95	-135.00	313.00	10640	20230424	-87.77	1130	20230809	15.13	10640	-87.77	20230424	1130	15.13	20230809	10640	-87.77	20230424	1130	15.13	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
15	20230830	110805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1268	-2	5	-0.16	871183910	695758	70.42	1271	1285	1233	1651	889	1270	1252.14	3.77	-143962	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	589	-9.39	4.05	12	1.50	-135.00	313.00	10640	20230424	-88.08	1130	20230809	12.21	10640	-88.08	20230424	1130	12.21	20230809	10640	-88.08	20230424	1130	12.21	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
16	20230830	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1253	-17	5	-1.34	653981716	522193	52.85	1271	1285	1233	1651	889	1270	1252.38	3.77	-112018	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	582	-9.28	4.00	12	1.12	-135.00	313.00	10640	20230424	-88.22	1130	20230809	10.88	10640	-88.22	20230424	1130	10.88	20230809	10640	-88.22	20230424	1130	10.88	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
17	20230830	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1256	-14	5	-1.10	87954028	69966	7.08	1271	1271	1248	1651	889	1270	1257.10	3.77	-5639	1356	1313	1283	1240	1210	1298	1225	232	381	500	860	1	1	46450564	583	-9.30	4.01	12	0.15	-135.00	313.00	10640	20230424	-88.20	1130	20230809	11.15	10640	-88.20	20230424	1130	11.15	20230809	10640	-88.20	20230424	1130	11.15	20230809	0.01	N	035290	500	232 억	1752558	N	N	N	N
18	20230829	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1270	-30	5	-2.31	1263450988	976740	149.31	1290	1326	1253	1690	910	1300	1293.67	3.76	14294	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	590	-9.41	4.06	12	2.10	-135.00	313.00	10640	20230424	-88.06	1130	20230809	12.39	10640	-88.06	20230424	1130	12.39	20230809	10640	-88.06	20230424	1130	12.39	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
19	20230829	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1273	-27	5	-2.08	1133807187	874366	133.66	1290	1326	1253	1690	910	1300	1296.72	3.76	12381	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	591	-9.43	4.07	12	1.88	-135.00	313.00	10640	20230424	-88.04	1130	20230809	12.65	10640	-88.04	20230424	1130	12.65	20230809	10640	-88.04	20230424	1130	12.65	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
20	20230829	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1283	-17	5	-1.31	918050411	705571	107.86	1290	1326	1253	1690	910	1300	1301.15	3.76	58176	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	596	-9.50	4.10	12	1.52	-135.00	313.00	10640	20230424	-87.94	1130	20230809	13.54	10640	-87.94	20230424	1130	13.54	20230809	10640	-87.94	20230424	1130	13.54	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
21	20230829	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	9	2	0.69	688758363	529490	80.94	1290	1326	1253	1690	910	1300	1300.80	3.76	88230	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	608	-9.70	4.18	12	1.14	-135.00	313.00	10640	20230424	-87.70	1130	20230809	15.84	10640	-87.70	20230424	1130	15.84	20230809	10640	-87.70	20230424	1130	15.84	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
22	20230829	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1307	7	2	0.54	576163185	443412	67.78	1290	1326	1253	1690	910	1300	1299.39	3.76	88475	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	607	-9.68	4.18	12	0.95	-135.00	313.00	10640	20230424	-87.72	1130	20230809	15.66	10640	-87.72	20230424	1130	15.66	20230809	10640	-87.72	20230424	1130	15.66	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
23	20230829	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	19	2	1.46	486576407	375465	57.40	1290	1324	1253	1690	910	1300	1295.93	3.76	104069	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	613	-9.77	4.21	12	0.81	-135.00	313.00	10640	20230424	-87.60	1130	20230809	16.73	10640	-87.60	20230424	1130	16.73	20230809	10640	-87.60	20230424	1130	16.73	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
24	20230829	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	10	2	0.77	295992887	230083	35.17	1290	1313	1253	1690	910	1300	1286.46	3.76	61872	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	609	-9.70	4.19	12	0.50	-135.00	313.00	10640	20230424	-87.69	1130	20230809	15.93	10640	-87.69	20230424	1130	15.93	20230809	10640	-87.69	20230424	1130	15.93	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
25	20230829	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1301	1	2	0.08	18109586	13962	2.13	1290	1310	1290	1690	910	1300	1297.06	3.76	2671	1368	1334	1298	1264	1228	1351	1281	232	390	500	880	1	1	46450564	604	-9.64	4.16	12	0.03	-135.00	313.00	10640	20230424	-87.77	1130	20230809	15.13	10640	-87.77	20230424	1130	15.13	20230809	10640	-87.77	20230424	1130	15.13	20230809	0.01	N	035290	500	232 억	1744500	N	N	N	N
26	20230828	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	40	2	3.17	833420411	638779	40.16	1262	1332	1262	1638	882	1260	1304.72	3.48	126922	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	604	-9.63	4.15	12	1.38	-135.00	313.00	10640	20230424	-87.78	1130	20230809	15.04	10640	-87.78	20230424	1130	15.04	20230809	10640	-87.78	20230424	1130	15.04	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
27	20230828	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	49	2	3.89	751948458	576251	36.23	1262	1332	1262	1638	882	1260	1304.90	3.48	120436	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	608	-9.70	4.18	12	1.24	-135.00	313.00	10640	20230424	-87.70	1130	20230809	15.84	10640	-87.70	20230424	1130	15.84	20230809	10640	-87.70	20230424	1130	15.84	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
28	20230828	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	45	2	3.57	705378737	540647	33.99	1262	1332	1262	1638	882	1260	1304.69	3.48	125882	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	606	-9.67	4.17	12	1.16	-135.00	313.00	10640	20230424	-87.73	1130	20230809	15.49	10640	-87.73	20230424	1130	15.49	20230809	10640	-87.73	20230424	1130	15.49	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
29	20230828	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	52	2	4.13	650098932	498480	31.34	1262	1332	1262	1638	882	1260	1304.16	3.48	114568	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	609	-9.72	4.19	12	1.07	-135.00	313.00	10640	20230424	-87.67	1130	20230809	16.11	10640	-87.67	20230424	1130	16.11	20230809	10640	-87.67	20230424	1130	16.11	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
30	20230828	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	52	2	4.13	582021969	446496	28.07	1262	1332	1262	1638	882	1260	1303.53	3.48	94468	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	609	-9.72	4.19	12	0.96	-135.00	313.00	10640	20230424	-87.67	1130	20230809	16.11	10640	-87.67	20230424	1130	16.11	20230809	10640	-87.67	20230424	1130	16.11	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
31	20230828	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	65	2	5.16	536254019	411608	25.88	1262	1332	1262	1638	882	1260	1302.83	3.48	83802	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	615	-9.81	4.23	12	0.89	-135.00	313.00	10640	20230424	-87.55	1130	20230809	17.26	10640	-87.55	20230424	1130	17.26	20230809	10640	-87.55	20230424	1130	17.26	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
32	20230828	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	49	2	3.89	291616788	226221	14.22	1262	1313	1262	1638	882	1260	1289.08	3.48	33300	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	608	-9.70	4.18	12	0.49	-135.00	313.00	10640	20230424	-87.70	1130	20230809	15.84	10640	-87.70	20230424	1130	15.84	20230809	10640	-87.70	20230424	1130	15.84	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
33	20230828	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	14	2	1.11	39278107	30639	1.93	1262	1300	1262	1638	882	1260	1281.96	3.48	-16780	1409	1334	1285	1210	1161	1372	1248	232	378	500	850	1	1	46450564	592	-9.44	4.07	12	0.07	-135.00	313.00	10640	20230424	-88.03	1130	20230809	12.74	10640	-88.03	20230424	1130	12.74	20230809	10640	-88.03	20230424	1130	12.74	20230809	0.01	N	035290	500	232 억	1615001	N	N	N	N
34	20230825	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1260	2	2	0.16	2048395986	1577384	134.32	1250	1360	1236	1635	881	1258	1298.67	3.72	-89109	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	585	-9.33	4.03	12	3.40	-135.00	313.00	10640	20230424	-88.16	1130	20230809	11.50	10640	-88.16	20230424	1130	11.50	20230809	10640	-88.16	20230424	1130	11.50	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
35	20230825	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	9	2	0.72	1922484919	1477514	125.81	1250	1360	1236	1635	881	1258	1301.17	3.72	-82778	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	589	-9.39	4.05	12	3.18	-135.00	313.00	10640	20230424	-88.09	1130	20230809	12.12	10640	-88.09	20230424	1130	12.12	20230809	10640	-88.09	20230424	1130	12.12	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
36	20230825	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1273	15	2	1.19	1841555977	1413820	120.39	1250	1360	1236	1635	881	1258	1302.55	3.72	-55590	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	591	-9.43	4.07	12	3.04	-135.00	313.00	10640	20230424	-88.04	1130	20230809	12.65	10640	-88.04	20230424	1130	12.65	20230809	10640	-88.04	20230424	1130	12.65	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
37	20230825	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1286	28	2	2.23	1736510334	1331544	113.38	1250	1360	1236	1635	881	1258	1304.14	3.72	-41360	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	597	-9.53	4.11	12	2.87	-135.00	313.00	10640	20230424	-87.91	1130	20230809	13.81	10640	-87.91	20230424	1130	13.81	20230809	10640	-87.91	20230424	1130	13.81	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
38	20230825	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1348	90	2	7.15	1232618034	949622	80.86	1250	1350	1236	1635	881	1258	1298.02	3.72	25735	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	626	-9.99	4.31	12	2.04	-135.00	313.00	10640	20230424	-87.33	1130	20230809	19.29	10640	-87.33	20230424	1130	19.29	20230809	10640	-87.33	20230424	1130	19.29	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
39	20230825	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1257	-1	5	-0.08	676672572	529818	45.11	1250	1320	1236	1635	881	1258	1277.19	3.72	-23362	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	584	-9.31	4.02	12	1.14	-135.00	313.00	10640	20230424	-88.19	1130	20230809	11.24	10640	-88.19	20230424	1130	11.24	20230809	10640	-88.19	20230424	1130	11.24	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
40	20230825	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1275	17	2	1.35	529014647	412578	35.13	1250	1320	1236	1635	881	1258	1282.24	3.72	7293	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	592	-9.44	4.07	12	0.89	-135.00	313.00	10640	20230424	-88.02	1130	20230809	12.83	10640	-88.02	20230424	1130	12.83	20230809	10640	-88.02	20230424	1130	12.83	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
41	20230825	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-10	5	-0.79	52885501	42612	3.63	1250	1250	1236	1635	881	1258	1240.96	3.72	19860	1339	1298	1249	1208	1159	1274	1184	232	377	500	850	1	1	46450564	580	-9.24	3.99	12	0.09	-135.00	313.00	10640	20230424	-88.27	1130	20230809	10.44	10640	-88.27	20230424	1130	10.44	20230809	10640	-88.27	20230424	1130	10.44	20230809	0.01	N	035290	500	232 억	1728084	N	N	N	N
42	20230824	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1258	-13	5	-1.02	1435192726	1157064	174.14	1263	1290	1200	1652	890	1271	1240.30	3.37	160272	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	584	-9.32	4.02	12	2.49	-135.00	313.00	10640	20230424	-88.18	1130	20230809	11.33	10640	-88.18	20230424	1130	11.33	20230809	10640	-88.18	20230424	1130	11.33	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
43	20230824	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1259	-12	5	-0.94	1316017540	1062377	159.89	1263	1290	1200	1652	890	1271	1238.75	3.37	158646	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	585	-9.33	4.02	12	2.29	-135.00	313.00	10640	20230424	-88.17	1130	20230809	11.42	10640	-88.17	20230424	1130	11.42	20230809	10640	-88.17	20230424	1130	11.42	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
44	20230824	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1245	-26	5	-2.05	1210993969	978350	147.25	1263	1290	1200	1652	890	1271	1237.79	3.37	121707	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	578	-9.22	3.98	12	2.11	-135.00	313.00	10640	20230424	-88.30	1130	20230809	10.18	10640	-88.30	20230424	1130	10.18	20230809	10640	-88.30	20230424	1130	10.18	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
45	20230824	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1241	-30	5	-2.36	1153359634	931993	140.27	1263	1290	1200	1652	890	1271	1237.52	3.37	114939	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	576	-9.19	3.96	12	2.01	-135.00	313.00	10640	20230424	-88.34	1130	20230809	9.82	10640	-88.34	20230424	1130	9.82	20230809	10640	-88.34	20230424	1130	9.82	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
46	20230824	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	-40	5	-3.15	1042301128	841835	126.70	1263	1290	1200	1652	890	1271	1238.13	3.37	87797	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	572	-9.12	3.93	12	1.81	-135.00	313.00	10640	20230424	-88.43	1130	20230809	8.94	10640	-88.43	20230424	1130	8.94	20230809	10640	-88.43	20230424	1130	8.94	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
47	20230824	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1200	-71	5	-5.59	819565320	659291	99.23	1263	1290	1200	1652	890	1271	1243.10	3.37	18689	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	557	-8.89	3.83	12	1.42	-135.00	313.00	10640	20230424	-88.72	1130	20230809	6.19	10640	-88.72	20230424	1130	6.19	20230809	10640	-88.72	20230424	1130	6.19	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
48	20230824	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1271	0	3	0.00	209426169	163861	24.66	1263	1290	1263	1652	890	1271	1278.07	3.37	14293	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	590	-9.41	4.06	12	0.35	-135.00	313.00	10640	20230424	-88.05	1130	20230809	12.48	10640	-88.05	20230424	1130	12.48	20230809	10640	-88.05	20230424	1130	12.48	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
49	20230824	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1278	7	2	0.55	35814749	28205	4.25	1263	1284	1263	1652	890	1271	1269.80	3.37	-300	1351	1310	1285	1244	1219	1298	1232	232	381	500	860	1	1	46450564	594	-9.47	4.08	12	0.06	-135.00	313.00	10640	20230424	-87.99	1130	20230809	13.10	10640	-87.99	20230424	1130	13.10	20230809	10640	-87.99	20230424	1130	13.10	20230809	0.01	N	035290	500	232 억	1563330	N	N	N	N
50	20230823	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1271	-43	5	-3.27	850773886	662932	107.78	1314	1326	1260	1708	920	1314	1283.36	3.32	20826	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	590	-9.41	4.06	12	1.43	-135.00	313.00	10640	20230424	-88.05	1130	20230809	12.48	10640	-88.05	20230424	1130	12.48	20230809	10640	-88.05	20230424	1130	12.48	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
51	20230823	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1271	-43	5	-3.27	807477127	628831	102.23	1314	1326	1260	1708	920	1314	1284.09	3.32	10237	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	590	-9.41	4.06	12	1.35	-135.00	313.00	10640	20230424	-88.05	1130	20230809	12.48	10640	-88.05	20230424	1130	12.48	20230809	10640	-88.05	20230424	1130	12.48	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
52	20230823	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1266	-48	5	-3.65	749537419	583182	94.81	1314	1326	1260	1708	920	1314	1285.25	3.32	7090	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	588	-9.38	4.04	12	1.26	-135.00	313.00	10640	20230424	-88.10	1130	20230809	12.04	10640	-88.10	20230424	1130	12.04	20230809	10640	-88.10	20230424	1130	12.04	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
53	20230823	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1270	-44	5	-3.35	539567802	417248	67.83	1314	1326	1260	1708	920	1314	1293.16	3.32	11328	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	590	-9.41	4.06	12	0.90	-135.00	313.00	10640	20230424	-88.06	1130	20230809	12.39	10640	-88.06	20230424	1130	12.39	20230809	10640	-88.06	20230424	1130	12.39	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
54	20230823	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	-34	5	-2.59	461742070	356100	57.89	1314	1326	1260	1708	920	1314	1296.66	3.32	6714	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	595	-9.48	4.09	12	0.77	-135.00	313.00	10640	20230424	-87.97	1130	20230809	13.27	10640	-87.97	20230424	1130	13.27	20230809	10640	-87.97	20230424	1130	13.27	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
55	20230823	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1307	-7	5	-0.53	204058541	155701	25.31	1314	1326	1292	1708	920	1314	1310.58	3.32	104	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	607	-9.68	4.18	12	0.34	-135.00	313.00	10640	20230424	-87.72	1130	20230809	15.66	10640	-87.72	20230424	1130	15.66	20230809	10640	-87.72	20230424	1130	15.66	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
56	20230823	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1316	2	2	0.15	130236838	99309	16.14	1314	1326	1292	1708	920	1314	1311.43	3.32	3617	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	611	-9.75	4.20	12	0.21	-135.00	313.00	10640	20230424	-87.63	1130	20230809	16.46	10640	-87.63	20230424	1130	16.46	20230809	10640	-87.63	20230424	1130	16.46	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
57	20230823	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1317	3	2	0.23	22905011	17427	2.83	1314	1325	1305	1708	920	1314	1314.34	3.32	-6331	1393	1353	1329	1289	1265	1341	1277	232	394	500	890	1	1	46450564	612	-9.76	4.21	12	0.04	-135.00	313.00	10640	20230424	-87.62	1130	20230809	16.55	10640	-87.62	20230424	1130	16.55	20230809	10640	-87.62	20230424	1130	16.55	20230809	0.01	N	035290	500	232 억	1542508	N	N	N	N
58	20230822	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1314	-31	5	-2.30	807964824	609412	45.58	1348	1369	1305	1748	942	1345	1325.84	3.17	64385	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	610	-9.73	4.20	12	1.31	-135.00	313.00	10640	20230424	-87.65	1130	20230809	16.28	10640	-87.65	20230424	1130	16.28	20230809	10640	-87.65	20230424	1130	16.28	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
59	20230822	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1311	-34	5	-2.53	775347675	584563	43.72	1348	1369	1305	1748	942	1345	1326.37	3.17	62221	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	609	-9.71	4.19	12	1.26	-135.00	313.00	10640	20230424	-87.68	1130	20230809	16.02	10640	-87.68	20230424	1130	16.02	20230809	10640	-87.68	20230424	1130	16.02	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
60	20230822	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1318	-27	5	-2.01	575011818	431572	32.28	1348	1369	1314	1748	942	1345	1332.37	3.17	33650	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	612	-9.76	4.21	12	0.93	-135.00	313.00	10640	20230424	-87.61	1130	20230809	16.64	10640	-87.61	20230424	1130	16.64	20230809	10640	-87.61	20230424	1130	16.64	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
61	20230822	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	-26	5	-1.93	538368742	403763	30.20	1348	1369	1314	1748	942	1345	1333.38	3.17	39971	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	613	-9.77	4.21	12	0.87	-135.00	313.00	10640	20230424	-87.60	1130	20230809	16.73	10640	-87.60	20230424	1130	16.73	20230809	10640	-87.60	20230424	1130	16.73	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
62	20230822	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1317	-28	5	-2.08	421203220	314852	23.55	1348	1369	1317	1748	942	1345	1337.78	3.17	5594	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	612	-9.76	4.21	12	0.68	-135.00	313.00	10640	20230424	-87.62	1130	20230809	16.55	10640	-87.62	20230424	1130	16.55	20230809	10640	-87.62	20230424	1130	16.55	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
63	20230822	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	-20	5	-1.49	339277427	252826	18.91	1348	1369	1318	1748	942	1345	1341.94	3.17	18331	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	615	-9.81	4.23	12	0.54	-135.00	313.00	10640	20230424	-87.55	1130	20230809	17.26	10640	-87.55	20230424	1130	17.26	20230809	10640	-87.55	20230424	1130	17.26	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
64	20230822	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1347	2	2	0.15	269521845	200576	15.00	1348	1369	1318	1748	942	1345	1343.74	3.17	24194	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	626	-9.98	4.30	12	0.43	-135.00	313.00	10640	20230424	-87.34	1130	20230809	19.20	10640	-87.34	20230424	1130	19.20	20230809	10640	-87.34	20230424	1130	19.20	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
65	20230822	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1362	17	2	1.26	24058876	17789	1.33	1348	1369	1346	1748	942	1345	1352.46	3.17	534	1477	1410	1373	1306	1269	1392	1288	232	403	500	910	1	1	46450564	633	-10.09	4.35	12	0.04	-135.00	313.00	10640	20230424	-87.20	1130	20230809	20.53	10640	-87.20	20230424	1130	20.53	20230809	10640	-87.20	20230424	1130	20.53	20230809	0.01	N	035290	500	232 억	1471260	N	N	N	N
66	20230821	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1345	-26	5	-1.90	1850461010	1335242	134.58	1350	1440	1336	1782	960	1371	1385.91	2.86	147047	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	625	-9.96	4.30	12	2.87	-135.00	313.00	10640	20230424	-87.36	1130	20230809	19.03	10640	-87.36	20230424	1130	19.03	20230809	10640	-87.36	20230424	1130	19.03	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
67	20230821	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1341	-30	5	-2.19	1771233584	1276432	128.66	1350	1440	1336	1782	960	1371	1387.65	2.86	119759	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	623	-9.93	4.28	12	2.75	-135.00	313.00	10640	20230424	-87.40	1130	20230809	18.67	10640	-87.40	20230424	1130	18.67	20230809	10640	-87.40	20230424	1130	18.67	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
68	20230821	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1359	-12	5	-0.88	1549148516	1112167	112.10	1350	1440	1350	1782	960	1371	1392.91	2.86	105148	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	631	-10.07	4.34	12	2.39	-135.00	313.00	10640	20230424	-87.23	1130	20230809	20.27	10640	-87.23	20230424	1130	20.27	20230809	10640	-87.23	20230424	1130	20.27	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
69	20230821	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1359	-12	5	-0.88	1454508830	1042576	105.08	1350	1440	1350	1782	960	1371	1395.12	2.86	100055	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	631	-10.07	4.34	12	2.24	-135.00	313.00	10640	20230424	-87.23	1130	20230809	20.27	10640	-87.23	20230424	1130	20.27	20230809	10640	-87.23	20230424	1130	20.27	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
70	20230821	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1365	-6	5	-0.44	1339673381	958445	96.60	1350	1440	1350	1782	960	1371	1397.76	2.86	144858	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	634	-10.11	4.36	12	2.06	-135.00	313.00	10640	20230424	-87.17	1130	20230809	20.80	10640	-87.17	20230424	1130	20.80	20230809	10640	-87.17	20230424	1130	20.80	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
71	20230821	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1430	59	2	4.30	1055866124	756358	76.24	1350	1439	1350	1782	960	1371	1395.99	2.86	202258	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	664	-10.59	4.57	12	1.63	-135.00	313.00	10640	20230424	-86.56	1130	20230809	26.55	10640	-86.56	20230424	1130	26.55	20230809	10640	-86.56	20230424	1130	26.55	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
72	20230821	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1412	41	2	2.99	729161719	525511	52.97	1350	1425	1350	1782	960	1371	1387.54	2.86	163827	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	656	-10.46	4.51	12	1.13	-135.00	313.00	10640	20230424	-86.73	1130	20230809	24.96	10640	-86.73	20230424	1130	24.96	20230809	10640	-86.73	20230424	1130	24.96	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
73	20230821	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1422	51	2	3.72	247643168	178821	18.02	1350	1422	1350	1782	960	1371	1384.88	2.86	83933	1475	1423	1395	1343	1315	1409	1329	232	411	500	930	1	1	46450564	661	-10.53	4.54	12	0.38	-135.00	313.00	10640	20230424	-86.64	1130	20230809	25.84	10640	-86.64	20230424	1130	25.84	20230809	10640	-86.64	20230424	1130	25.84	20230809	0.01	N	035290	500	232 억	1327397	N	N	N	N
74	20230818	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1371	-75	5	-5.19	1334801422	954093	46.26	1417	1447	1367	1879	1013	1446	1399.02	2.84	-5233	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	637	-10.16	4.38	12	2.05	-135.00	313.00	10640	20230424	-87.11	1130	20230809	21.33	10640	-87.11	20230424	1130	21.33	20230809	10640	-87.11	20230424	1130	21.33	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
75	20230818	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	-67	5	-4.63	1249475202	892066	43.26	1417	1447	1367	1879	1013	1446	1400.65	2.84	-9138	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	641	-10.21	4.41	12	1.92	-135.00	313.00	10640	20230424	-87.04	1130	20230809	22.04	10640	-87.04	20230424	1130	22.04	20230809	10640	-87.04	20230424	1130	22.04	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
76	20230818	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1391	-55	5	-3.80	1073719847	764176	37.05	1417	1447	1376	1879	1013	1446	1405.06	2.84	-5130	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	646	-10.30	4.44	12	1.65	-135.00	313.00	10640	20230424	-86.93	1130	20230809	23.10	10640	-86.93	20230424	1130	23.10	20230809	10640	-86.93	20230424	1130	23.10	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
77	20230818	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	-56	5	-3.87	1016100395	722716	35.04	1417	1447	1376	1879	1013	1446	1405.94	2.84	-13847	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	646	-10.30	4.44	12	1.56	-135.00	313.00	10640	20230424	-86.94	1130	20230809	23.01	10640	-86.94	20230424	1130	23.01	20230809	10640	-86.94	20230424	1130	23.01	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
78	20230818	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1392	-54	5	-3.73	835020290	591572	28.68	1417	1447	1378	1879	1013	1446	1411.52	2.84	-5864	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	647	-10.31	4.45	12	1.27	-135.00	313.00	10640	20230424	-86.92	1130	20230809	23.19	10640	-86.92	20230424	1130	23.19	20230809	10640	-86.92	20230424	1130	23.19	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
79	20230818	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1416	-30	5	-2.07	640470847	452098	21.92	1417	1447	1380	1879	1013	1446	1416.66	2.84	20147	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	658	-10.49	4.52	12	0.97	-135.00	313.00	10640	20230424	-86.69	1130	20230809	25.31	10640	-86.69	20230424	1130	25.31	20230809	10640	-86.69	20230424	1130	25.31	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
80	20230818	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1404	-42	5	-2.90	495343699	349926	16.97	1417	1446	1380	1879	1013	1446	1415.56	2.84	18428	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	652	-10.40	4.49	12	0.75	-135.00	313.00	10640	20230424	-86.80	1130	20230809	24.25	10640	-86.80	20230424	1130	24.25	20230809	10640	-86.80	20230424	1130	24.25	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
81	20230818	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1425	-21	5	-1.45	86125921	60615	2.94	1417	1440	1417	1879	1013	1446	1420.81	2.84	20597	1658	1552	1486	1380	1314	1519	1347	232	433	500	980	1	1	46450564	662	-10.56	4.55	12	0.13	-135.00	313.00	10640	20230424	-86.61	1130	20230809	26.11	10640	-86.61	20230424	1130	26.11	20230809	10640	-86.61	20230424	1130	26.11	20230809	0.00	N	035290	500	232 억	1319810	N	N	N	N
82	20230817	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1446	-80	5	-5.24	3021475856	2046050	20.94	1554	1592	1420	1983	1069	1526	1476.84	2.55	132978	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	672	-10.71	4.62	12	4.40	-135.00	313.00	10640	20230424	-86.41	1130	20230809	27.96	10640	-86.41	20230424	1130	27.96	20230809	10640	-86.41	20230424	1130	27.96	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
83	20230817	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1491	-35	5	-2.29	2816596767	1906060	19.51	1554	1592	1420	1983	1069	1526	1477.71	2.55	105806	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	693	-11.04	4.76	12	4.10	-135.00	313.00	10640	20230424	-85.99	1130	20230809	31.95	10640	-85.99	20230424	1130	31.95	20230809	10640	-85.99	20230424	1130	31.95	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
84	20230817	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1460	-66	5	-4.33	2618725410	1771306	18.13	1554	1592	1420	1983	1069	1526	1478.42	2.55	110754	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	678	-10.81	4.66	12	3.81	-135.00	313.00	10640	20230424	-86.28	1130	20230809	29.20	10640	-86.28	20230424	1130	29.20	20230809	10640	-86.28	20230424	1130	29.20	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
85	20230817	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1474	-52	5	-3.41	2483411151	1679359	17.19	1554	1592	1420	1983	1069	1526	1478.79	2.55	124004	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	685	-10.92	4.71	12	3.62	-135.00	313.00	10640	20230424	-86.15	1130	20230809	30.44	10640	-86.15	20230424	1130	30.44	20230809	10640	-86.15	20230424	1130	30.44	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
86	20230817	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1437	-89	5	-5.83	2325807219	1571664	16.09	1554	1592	1420	1983	1069	1526	1479.84	2.55	76992	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	667	-10.64	4.59	12	3.38	-135.00	313.00	10640	20230424	-86.49	1130	20230809	27.17	10640	-86.49	20230424	1130	27.17	20230809	10640	-86.49	20230424	1130	27.17	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
87	20230817	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1437	-89	5	-5.83	2061379456	1387014	14.20	1554	1592	1420	1983	1069	1526	1486.20	2.55	39612	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	667	-10.64	4.59	12	2.99	-135.00	313.00	10640	20230424	-86.49	1130	20230809	27.17	10640	-86.49	20230424	1130	27.17	20230809	10640	-86.49	20230424	1130	27.17	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
88	20230817	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1459	-67	5	-4.39	1580689202	1052133	10.77	1554	1592	1448	1983	1069	1526	1502.37	2.55	-38048	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	678	-10.81	4.66	12	2.27	-135.00	313.00	10640	20230424	-86.29	1130	20230809	29.12	10640	-86.29	20230424	1130	29.12	20230809	10640	-86.29	20230424	1130	29.12	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
89	20230817	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1539	13	2	0.85	355712870	227606	2.33	1554	1592	1532	1983	1069	1526	1562.84	2.55	-209	1881	1703	1598	1420	1315	1651	1368	232	457	500	1030	1	1	46450564	715	-11.40	4.92	12	0.49	-135.00	313.00	10640	20230424	-85.54	1130	20230809	36.19	10640	-85.54	20230424	1130	36.19	20230809	10640	-85.54	20230424	1130	36.19	20230809	0.00	N	035290	500	232 억	1183507	N	N	N	N
90	20230816	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1526	-151	5	-9.00	16110099044	9723753	55.70	1742	1776	1493	2180	1174	1677	1656.86	3.97	-680814	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	709	-11.30	4.88	12	20.93	-135.00	313.00	10640	20230424	-85.66	1130	20230809	35.04	10640	-85.66	20230424	1130	35.04	20230809	10640	-85.66	20230424	1130	35.04	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
91	20230816	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1517	-160	5	-9.54	15770264337	9500440	54.42	1742	1776	1493	2180	1174	1677	1659.95	3.97	-706648	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	705	-11.24	4.85	12	20.45	-135.00	313.00	10640	20230424	-85.74	1130	20230809	34.25	10640	-85.74	20230424	1130	34.25	20230809	10640	-85.74	20230424	1130	34.25	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
92	20230816	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1548	-129	5	-7.69	15218522079	9139830	52.35	1742	1776	1502	2180	1174	1677	1665.08	3.97	-764988	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	719	-11.47	4.95	12	19.68	-135.00	313.00	10640	20230424	-85.45	1130	20230809	36.99	10640	-85.45	20230424	1130	36.99	20230809	10640	-85.45	20230424	1130	36.99	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
93	20230816	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1563	-114	5	-6.80	14761052965	8841408	50.64	1742	1776	1502	2180	1174	1677	1669.54	3.97	-794490	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	726	-11.58	4.99	12	19.03	-135.00	313.00	10640	20230424	-85.31	1130	20230809	38.32	10640	-85.31	20230424	1130	38.32	20230809	10640	-85.31	20230424	1130	38.32	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
94	20230816	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1558	-119	5	-7.10	14391288449	8605536	49.29	1742	1776	1502	2180	1174	1677	1672.33	3.97	-800776	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	724	-11.54	4.98	12	18.53	-135.00	313.00	10640	20230424	-85.36	1130	20230809	37.88	10640	-85.36	20230424	1130	37.88	20230809	10640	-85.36	20230424	1130	37.88	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
95	20230816	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1624	-53	5	-3.16	12878652457	7648844	43.81	1742	1776	1599	2180	1174	1677	1683.74	3.97	-808543	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	754	-12.03	5.19	12	16.47	-135.00	313.00	10640	20230424	-84.74	1130	20230809	43.72	10640	-84.74	20230424	1130	43.72	20230809	10640	-84.74	20230424	1130	43.72	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
96	20230816	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1665	-12	5	-0.72	10729112061	6349015	36.37	1742	1776	1599	2180	1174	1677	1689.89	3.97	-735305	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	773	-12.33	5.32	12	13.67	-135.00	313.00	10640	20230424	-84.35	1130	20230809	47.35	10640	-84.35	20230424	1130	47.35	20230809	10640	-84.35	20230424	1130	47.35	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
97	20230816	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1640	-37	5	-2.21	2603420098	1521748	8.72	1742	1776	1640	2180	1174	1677	1710.81	3.97	-150088	1936	1806	1547	1417	1158	1871	1482	232	503	500	1140	1	1	46450564	762	-12.15	5.24	12	3.28	-135.00	313.00	10640	20230424	-84.59	1130	20230809	45.13	10640	-84.59	20230424	1130	45.13	20230809	10640	-84.59	20230424	1130	45.13	20230809	0.00	N	035290	500	232 억	1844386	N	N	N	N
98	20230814	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1677	387	1	30.00	28053787815	17447016	2922.82	1288	1677	1288	1677	903	1290	1607.94	2.89	531316	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	779	-12.42	5.36	12	37.56	-135.00	313.00	10640	20230424	-84.24	1130	20230809	48.41	10640	-84.24	20230424	1130	48.41	20230809	10640	-84.24	20230424	1130	48.41	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
99	20230814	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1677	387	1	30.00	27483704560	17106923	2865.85	1288	1677	1288	1677	903	1290	1606.58	2.89	520907	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	779	-12.42	5.36	12	36.83	-135.00	313.00	10640	20230424	-84.24	1130	20230809	48.41	10640	-84.24	20230424	1130	48.41	20230809	10640	-84.24	20230424	1130	48.41	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
100	20230814	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1652	362	2	28.06	22546782000	14144813	2369.62	1288	1677	1288	1677	903	1290	1594.00	2.89	616945	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	767	-12.24	5.28	12	30.45	-135.00	313.00	10640	20230424	-84.47	1130	20230809	46.19	10640	-84.47	20230424	1130	46.19	20230809	10640	-84.47	20230424	1130	46.19	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
101	20230814	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1644	354	2	27.44	20266462918	12768966	2139.13	1288	1677	1288	1677	903	1290	1587.17	2.89	677189	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	764	-12.18	5.25	12	27.49	-135.00	313.00	10640	20230424	-84.55	1130	20230809	45.49	10640	-84.55	20230424	1130	45.49	20230809	10640	-84.55	20230424	1130	45.49	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
102	20230814	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1650	360	2	27.91	18986894365	11991864	2008.94	1288	1677	1288	1677	903	1290	1583.31	2.89	670632	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	766	-12.22	5.27	12	25.82	-135.00	313.00	10640	20230424	-84.49	1130	20230809	46.02	10640	-84.49	20230424	1130	46.02	20230809	10640	-84.49	20230424	1130	46.02	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
103	20230814	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1620	330	2	25.58	16682752000	10570616	1770.85	1288	1677	1288	1677	903	1290	1578.22	2.89	506266	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	752	-12.00	5.18	12	22.76	-135.00	313.00	10640	20230424	-84.77	1130	20230809	43.36	10640	-84.77	20230424	1130	43.36	20230809	10640	-84.77	20230424	1130	43.36	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
104	20230814	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1513	223	2	17.29	4000629931	2750174	460.72	1288	1542	1288	1677	903	1290	1454.68	2.89	305427	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	703	-11.21	4.83	12	5.92	-135.00	313.00	10640	20230424	-85.78	1130	20230809	33.89	10640	-85.78	20230424	1130	33.89	20230809	10640	-85.78	20230424	1130	33.89	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
105	20230814	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	20	2	1.55	24664888	18716	3.14	1288	1349	1288	1677	903	1290	1317.85	2.89	-7314	1342	1316	1276	1250	1210	1329	1263	232	387	500	870	1	1	46450564	609	-9.70	4.19	12	0.04	-135.00	313.00	10640	20230424	-87.69	1130	20230809	15.93	10640	-87.69	20230424	1130	15.93	20230809	10640	-87.69	20230424	1130	15.93	20230809	0.00	N	035290	500	232 억	1344710	N	N	N	N
106	20230811	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1290	19	2	1.49	758642627	596884	29.09	1269	1302	1236	1652	890	1271	1270.82	2.70	84627	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	599	-9.56	4.12	12	1.28	-135.00	313.00	10640	20230424	-87.88	1130	20230809	14.16	10640	-87.88	20230424	1130	14.16	20230809	10640	-87.88	20230424	1130	14.16	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
107	20230811	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1281	10	2	0.79	721620236	568144	27.69	1269	1302	1236	1652	890	1271	1270.14	2.70	80981	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	595	-9.49	4.09	12	1.22	-135.00	313.00	10640	20230424	-87.96	1130	20230809	13.36	10640	-87.96	20230424	1130	13.36	20230809	10640	-87.96	20230424	1130	13.36	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
108	20230811	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1291	20	2	1.57	623516846	491872	23.97	1269	1302	1236	1652	890	1271	1267.64	2.70	75995	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	600	-9.56	4.12	12	1.06	-135.00	313.00	10640	20230424	-87.87	1130	20230809	14.25	10640	-87.87	20230424	1130	14.25	20230809	10640	-87.87	20230424	1130	14.25	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
109	20230811	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	3	2	0.24	389102484	310155	15.12	1269	1280	1236	1652	890	1271	1254.54	2.70	29997	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	592	-9.44	4.07	12	0.67	-135.00	313.00	10640	20230424	-88.03	1130	20230809	12.74	10640	-88.03	20230424	1130	12.74	20230809	10640	-88.03	20230424	1130	12.74	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
110	20230811	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1242	-29	5	-2.28	235524488	188643	9.19	1269	1271	1236	1652	890	1271	1248.52	2.70	-15949	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	577	-9.20	3.97	12	0.41	-135.00	313.00	10640	20230424	-88.33	1130	20230809	9.91	10640	-88.33	20230424	1130	9.91	20230809	10640	-88.33	20230424	1130	9.91	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
111	20230811	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1251	-20	5	-1.57	200879565	160824	7.84	1269	1271	1236	1652	890	1271	1249.06	2.70	-18017	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	581	-9.27	4.00	12	0.35	-135.00	313.00	10640	20230424	-88.24	1130	20230809	10.71	10640	-88.24	20230424	1130	10.71	20230809	10640	-88.24	20230424	1130	10.71	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
112	20230811	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1268	-3	5	-0.24	155475028	124572	6.07	1269	1271	1236	1652	890	1271	1248.07	2.70	-3087	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	589	-9.39	4.05	12	0.27	-135.00	313.00	10640	20230424	-88.08	1130	20230809	12.21	10640	-88.08	20230424	1130	12.21	20230809	10640	-88.08	20230424	1130	12.21	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
113	20230811	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1240	-31	5	-2.44	20970493	16779	0.82	1269	1269	1240	1652	890	1271	1249.81	2.70	-11779	1427	1348	1273	1194	1119	1388	1234	232	381	500	860	1	1	46450564	576	-9.19	3.96	12	0.04	-135.00	313.00	10640	20230424	-88.35	1130	20230809	9.73	10640	-88.35	20230424	1130	9.73	20230809	10640	-88.35	20230424	1130	9.73	20230809	0.00	N	035290	500	232 억	1255915	N	N	N	N
114	20230810	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1271	37	2	3.00	2633712118	2043526	200.12	1230	1352	1198	1604	864	1234	1288.81	2.64	28878	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	590	-9.41	4.06	12	4.40	-135.00	313.00	10640	20230424	-88.05	1130	20230809	12.48	10640	-88.05	20230424	1130	12.48	20230809	10640	-88.05	20230424	1130	12.48	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
115	20230810	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1264	30	2	2.43	2581919200	2002433	196.09	1230	1352	1198	1604	864	1234	1289.39	2.64	29977	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	587	-9.36	4.04	12	4.31	-135.00	313.00	10640	20230424	-88.12	1130	20230809	11.86	10640	-88.12	20230424	1130	11.86	20230809	10640	-88.12	20230424	1130	11.86	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
116	20230810	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	33	2	2.67	2353446552	1822863	178.51	1230	1352	1198	1604	864	1234	1291.07	2.64	42867	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	589	-9.39	4.05	12	3.92	-135.00	313.00	10640	20230424	-88.09	1130	20230809	12.12	10640	-88.09	20230424	1130	12.12	20230809	10640	-88.09	20230424	1130	12.12	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
117	20230810	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	66	2	5.35	2173365718	1682673	164.78	1230	1352	1198	1604	864	1234	1291.62	2.64	37083	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	604	-9.63	4.15	12	3.62	-135.00	313.00	10640	20230424	-87.78	1130	20230809	15.04	10640	-87.78	20230424	1130	15.04	20230809	10640	-87.78	20230424	1130	15.04	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
118	20230810	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1326	92	2	7.46	1050713266	836000	81.87	1230	1328	1198	1604	864	1234	1256.83	2.64	-18258	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	616	-9.82	4.24	12	1.80	-135.00	313.00	10640	20230424	-87.54	1130	20230809	17.35	10640	-87.54	20230424	1130	17.35	20230809	10640	-87.54	20230424	1130	17.35	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
119	20230810	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1213	-21	5	-1.70	268938017	221192	21.66	1230	1237	1198	1604	864	1234	1215.86	2.64	-61689	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	563	-8.99	3.88	12	0.48	-135.00	313.00	10640	20230424	-88.60	1130	20230809	7.35	10640	-88.60	20230424	1130	7.35	20230809	10640	-88.60	20230424	1130	7.35	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
120	20230810	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1206	-28	5	-2.27	198684409	162828	15.95	1230	1237	1205	1604	864	1234	1220.21	2.64	-46528	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	560	-8.93	3.85	12	0.35	-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	0.00	N	035290	500	232 억	1227350	N	N	N	N
121	20230810	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1214	-20	5	-1.62	7399487	6077	0.60	1230	1230	1210	1604	864	1234	1217.62	2.64	-3752	1326	1280	1205	1159	1084	1303	1182	232	370	500	830	1	1	46450564	564	-8.99	3.88	12	0.01	-135.00	313.00	10640	20230424	-88.59	1130	20230809	7.43	10640	-88.59	20230424	1130	7.43	20230809	10640	-88.59	20230424	1130	7.43	20230809	0.00	N	035290	500	232 억	1227350	N	N	N	N
122	20230809	160355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1234	72	2	6.20	1232627756	1017474	196.89	1179	1251	1130	1510	814	1162	1211.46	2.17	218124	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	573	-9.14	3.94	12	2.19	-135.00	313.00	10640	20230424	-88.40	1130	20230809	9.20	10640	-88.40	20230424	1130	9.20	20230809	10640	-88.40	20230424	1130	9.20	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
123	20230809	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1240	78	2	6.71	1146974720	948062	183.46	1179	1251	1130	1510	814	1162	1209.81	2.17	221529	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	576	-9.19	3.96	12	2.04	-135.00	313.00	10640	20230424	-88.35	1130	20230809	9.73	10640	-88.35	20230424	1130	9.73	20230809	10640	-88.35	20230424	1130	9.73	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
124	20230809	140351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1238	76	2	6.54	992099605	823420	159.34	1179	1246	1130	1510	814	1162	1204.85	2.17	157400	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	575	-9.17	3.96	12	1.77	-135.00	313.00	10640	20230424	-88.36	1130	20230809	9.56	10640	-88.36	20230424	1130	9.56	20230809	10640	-88.36	20230424	1130	9.56	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
125	20230809	130359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1224	62	2	5.34	729239032	610060	118.05	1179	1246	1130	1510	814	1162	1195.36	2.17	105469	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	569	-9.07	3.91	12	1.31	-135.00	313.00	10640	20230424	-88.50	1130	20230809	8.32	10640	-88.50	20230424	1130	8.32	20230809	10640	-88.50	20230424	1130	8.32	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
126	20230809	120357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1210	48	2	4.13	412122705	351394	68.00	1179	1210	1130	1510	814	1162	1172.82	2.17	108103	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	562	-8.96	3.87	12	0.76	-135.00	313.00	10640	20230424	-88.63	1130	20230809	7.08	10640	-88.63	20230424	1130	7.08	20230809	10640	-88.63	20230424	1130	7.08	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
127	20230809	110355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1179	17	2	1.46	235987791	204134	39.50	1179	1184	1130	1510	814	1162	1156.04	2.17	64455	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	548	-8.73	3.77	12	0.44	-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	1010252	N	N	N	N
128	20230809	100351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1166	4	2	0.34	133852069	117003	22.64	1179	1179	1130	1510	814	1162	1144.01	2.17	26114	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	542	-8.64	3.73	12	0.25	-135.00	313.00	10640	20230424	-89.04	1130	20230809	3.19	10640	-89.04	20230424	1130	3.19	20230809	10640	-89.04	20230424	1130	3.19	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
129	20230809	090351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1140	-22	5	-1.89	15170186	13180	2.55	1179	1179	1138	1510	814	1162	1151.00	2.17	-1381	1226	1194	1177	1145	1128	1185	1136	232	348	500	790	1	1	46450564	530	-8.44	3.64	12	0.03	-135.00	313.00	10640	20230424	-89.29	1138	20230809	0.18	10640	-89.29	20230424	1138	0.18	20230809	10640	-89.29	20230424	1138	0.18	20230809	0.00	N	035290	500	232 억	1010252	N	N	N	N
130	20230808	160358	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1162	-48	5	-3.97	603070238	514872	177.35	1203	1209	1160	1573	847	1210	1171.25	2.46	-133113	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	540	-8.61	3.71	12	1.11	-135.00	313.00	10640	20230424	-89.08	1160	20230808	0.17	10640	-89.08	20230424	1160	0.17	20230808	10640	-89.08	20230424	1160	0.17	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
131	20230808	150354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1165	-45	5	-3.72	545704764	465499	160.34	1203	1209	1161	1573	847	1210	1172.24	2.46	-131936	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	541	-8.63	3.72	12	1.00	-135.00	313.00	10640	20230424	-89.05	1161	20230808	0.34	10640	-89.05	20230424	1161	0.34	20230808	10640	-89.05	20230424	1161	0.34	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
132	20230808	140351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1166	-44	5	-3.64	491677884	419037	144.34	1203	1209	1161	1573	847	1210	1173.29	2.46	-122968	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	542	-8.64	3.73	12	0.90	-135.00	313.00	10640	20230424	-89.04	1161	20230808	0.43	10640	-89.04	20230424	1161	0.43	20230808	10640	-89.04	20230424	1161	0.43	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
133	20230808	130348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1170	-40	5	-3.31	427015804	363554	125.23	1203	1209	1161	1573	847	1210	1174.49	2.46	-118656	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	543	-8.67	3.74	12	0.78	-135.00	313.00	10640	20230424	-89.00	1161	20230808	0.78	10640	-89.00	20230424	1161	0.78	20230808	10640	-89.00	20230424	1161	0.78	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
134	20230808	120351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1170	-40	5	-3.31	387126665	329392	113.46	1203	1209	1161	1573	847	1210	1175.20	2.46	-111081	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	543	-8.67	3.74	12	0.71	-135.00	313.00	10640	20230424	-89.00	1161	20230808	0.78	10640	-89.00	20230424	1161	0.78	20230808	10640	-89.00	20230424	1161	0.78	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
135	20230808	110349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1177	-33	5	-2.73	337168024	286744	98.77	1203	1209	1161	1573	847	1210	1175.77	2.46	-84082	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	547	-8.72	3.76	12	0.62	-135.00	313.00	10640	20230424	-88.94	1161	20230808	1.38	10640	-88.94	20230424	1161	1.38	20230808	10640	-88.94	20230424	1161	1.38	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
136	20230808	100354	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1170	-40	5	-3.31	259916624	221003	76.13	1203	1209	1161	1573	847	1210	1175.97	2.46	-96854	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	543	-8.67	3.74	12	0.48	-135.00	313.00	10640	20230424	-89.00	1161	20230808	0.78	10640	-89.00	20230424	1161	0.78	20230808	10640	-89.00	20230424	1161	0.78	20230808	0.00	N	035290	500	232 억	1144453	N	N	N	N
137	20230808	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1200	-10	5	-0.83	10920855	9096	3.13	1203	1209	1191	1573	847	1210	1199.84	2.46	-2988	1240	1225	1206	1191	1172	1232	1198	232	363	500	820	1	1	46450564	557	-8.89	3.83	12	0.02	-135.00	313.00	10640	20230424	-88.72	1187	20230804	1.10	10640	-88.72	20230424	1187	1.10	20230804	10640	-88.72	20230424	1187	1.10	20230804	0.00	N	035290	500	232 억	1144453	N	N	N	N
138	20230807	160351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1210	2	2	0.17	349218199	289903	66.29	1208	1221	1187	1570	846	1208	1204.59	2.28	85447	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	562	-8.96	3.87	12	0.62	-135.00	313.00	10640	20230424	-88.63	1187	20230807	1.94	10640	-88.63	20230424	1187	1.94	20230807	10640	-88.63	20230424	1187	1.94	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
139	20230807	150349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1210	2	2	0.17	342961831	284729	65.11	1208	1221	1187	1570	846	1208	1204.52	2.28	82634	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	562	-8.96	3.87	12	0.61	-135.00	313.00	10640	20230424	-88.63	1187	20230807	1.94	10640	-88.63	20230424	1187	1.94	20230807	10640	-88.63	20230424	1187	1.94	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
140	20230807	140352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1207	-1	5	-0.08	277620836	230417	52.69	1208	1221	1187	1570	846	1208	1204.86	2.28	71544	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	561	-8.94	3.86	12	0.50	-135.00	313.00	10640	20230424	-88.66	1187	20230807	1.68	10640	-88.66	20230424	1187	1.68	20230807	10640	-88.66	20230424	1187	1.68	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
141	20230807	130350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1220	12	2	0.99	252018306	209262	47.85	1208	1221	1187	1570	846	1208	1204.32	2.28	65593	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	567	-9.04	3.90	12	0.45	-135.00	313.00	10640	20230424	-88.53	1187	20230807	2.78	10640	-88.53	20230424	1187	2.78	20230807	10640	-88.53	20230424	1187	2.78	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
142	20230807	120348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1207	-1	5	-0.08	193556711	160873	36.79	1208	1215	1187	1570	846	1208	1203.16	2.28	37987	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	561	-8.94	3.86	12	0.35	-135.00	313.00	10640	20230424	-88.66	1187	20230807	1.68	10640	-88.66	20230424	1187	1.68	20230807	10640	-88.66	20230424	1187	1.68	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
143	20230807	110346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1200	-8	5	-0.66	174920533	145381	33.24	1208	1215	1187	1570	846	1208	1203.19	2.28	36510	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	557	-8.89	3.83	12	0.31	-135.00	313.00	10640	20230424	-88.72	1187	20230807	1.10	10640	-88.72	20230424	1187	1.10	20230807	10640	-88.72	20230424	1187	1.10	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
144	20230807	100350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1213	5	2	0.41	85462833	70968	16.23	1208	1215	1187	1570	846	1208	1204.24	2.28	23028	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	563	-8.99	3.88	12	0.15	-135.00	313.00	10640	20230424	-88.60	1187	20230807	2.19	10640	-88.60	20230424	1187	2.19	20230807	10640	-88.60	20230424	1187	2.19	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
145	20230807	090350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1206	-2	5	-0.17	12054093	10061	2.30	1208	1208	1187	1570	846	1208	1198.10	2.28	-4802	1262	1235	1211	1184	1160	1233	1182	232	362	500	820	1	1	46450564	560	-8.93	3.85	12	0.02	-135.00	313.00	10640	20230424	-88.67	1187	20230807	1.60	10640	-88.67	20230424	1187	1.60	20230807	10640	-88.67	20230424	1187	1.60	20230807	0.00	N	035290	500	232 억	1058748	N	N	N	N
146	20230804	160347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1208	-3	5	-0.25	512826842	425122	66.95	1208	1238	1187	1574	848	1211	1206.30	2.42	-66139	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	561	-8.95	3.86	12	0.92	-135.00	313.00	10640	20230424	-88.65	1187	20230804	1.77	10640	-88.65	20230424	1187	1.77	20230804	10640	-88.65	20230424	1187	1.77	20230804	0.00	N	035290	500	232 억	1125900	N	N	N	N
147	20230804	150347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1204	-7	5	-0.58	483308892	400611	63.09	1208	1238	1187	1574	848	1211	1206.43	2.42	-77951	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	559	-8.92	3.85	12	0.86	-135.00	313.00	10640	20230424	-88.68	1187	20230804	1.43	10640	-88.68	20230424	1187	1.43	20230804	10640	-88.68	20230424	1187	1.43	20230804	0.00	N	035290	500	232 억	1125900	N	N	N	N
148	20230804	140352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1197	-14	5	-1.16	440726841	365174	57.51	1208	1238	1187	1574	848	1211	1206.90	2.42	-91206	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	556	-8.87	3.82	12	0.79	-135.00	313.00	10640	20230424	-88.75	1187	20230804	0.84	10640	-88.75	20230424	1187	0.84	20230804	10640	-88.75	20230424	1187	0.84	20230804	0.00	N	035290	500	232 억	1125900	N	N	N	N
149	20230804	130347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1195	-16	5	-1.32	412356153	341410	53.77	1208	1238	1187	1574	848	1211	1207.80	2.42	-83158	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	555	-8.85	3.82	12	0.73	-135.00	313.00	10640	20230424	-88.77	1187	20230804	0.67	10640	-88.77	20230424	1187	0.67	20230804	10640	-88.77	20230424	1187	0.67	20230804	0.00	N	035290	500	232 억	1125900	N	N	N	N
150	20230804	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1203	-8	5	-0.66	268398885	220799	34.77	1208	1238	1197	1574	848	1211	1215.58	2.42	-19623	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	559	-8.91	3.84	12	0.48	-135.00	313.00	10640	20230424	-88.69	1188	20230803	1.26	10640	-88.69	20230424	1188	1.26	20230803	10640	-88.69	20230424	1188	1.26	20230803	0.00	N	035290	500	232 억	1125900	N	N	N	N
151	20230804	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1217	6	2	0.50	200643965	164511	25.91	1208	1238	1208	1574	848	1211	1219.64	2.42	20725	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	565	-9.01	3.89	12	0.35	-135.00	313.00	10640	20230424	-88.56	1188	20230803	2.44	10640	-88.56	20230424	1188	2.44	20230803	10640	-88.56	20230424	1188	2.44	20230803	0.00	N	035290	500	232 억	1125900	N	N	N	N
152	20230804	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1228	17	2	1.40	98029603	80205	12.63	1208	1238	1208	1574	848	1211	1222.24	2.42	35177	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	570	-9.10	3.92	12	0.17	-135.00	313.00	10640	20230424	-88.46	1188	20230803	3.37	10640	-88.46	20230424	1188	3.37	20230803	10640	-88.46	20230424	1188	3.37	20230803	0.00	N	035290	500	232 억	1125900	N	N	N	N
153	20230804	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1220	9	2	0.74	11956612	9800	1.54	1208	1238	1208	1574	848	1211	1220.06	2.42	-1853	1245	1228	1208	1191	1171	1218	1181	232	363	500	820	1	1	46450564	567	-9.04	3.90	12	0.02	-135.00	313.00	10640	20230424	-88.53	1188	20230803	2.69	10640	-88.53	20230424	1188	2.69	20230803	10640	-88.53	20230424	1188	2.69	20230803	0.00	N	035290	500	232 억	1125900	N	N	N	N
154	20230803	160344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1211	-21	5	-1.70	760950499	634533	94.19	1220	1225	1188	1601	863	1232	1199.22	2.31	55134	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	563	-8.97	3.87	12	1.37	-135.00	313.00	10640	20230424	-88.62	1188	20230803	1.94	10640	-88.62	20230424	1188	1.94	20230803	10640	-88.62	20230424	1188	1.94	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
155	20230803	150346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1204	-28	5	-2.27	693294678	578504	85.87	1220	1225	1188	1601	863	1232	1198.43	2.31	11448	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	559	-8.92	3.85	12	1.25	-135.00	313.00	10640	20230424	-88.68	1188	20230803	1.35	10640	-88.68	20230424	1188	1.35	20230803	10640	-88.68	20230424	1188	1.35	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
156	20230803	140343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1200	-32	5	-2.60	629433985	525311	77.98	1220	1225	1188	1601	863	1232	1198.21	2.31	5463	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	557	-8.89	3.83	12	1.13	-135.00	313.00	10640	20230424	-88.72	1188	20230803	1.01	10640	-88.72	20230424	1188	1.01	20230803	10640	-88.72	20230424	1188	1.01	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
157	20230803	130348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1190	-42	5	-3.41	575678104	480357	71.30	1220	1225	1188	1601	863	1232	1198.44	2.31	6602	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	553	-8.81	3.80	12	1.03	-135.00	313.00	10640	20230424	-88.82	1188	20230803	0.17	10640	-88.82	20230424	1188	0.17	20230803	10640	-88.82	20230424	1188	0.17	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
158	20230803	120346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1196	-36	5	-2.92	531069409	442950	65.75	1220	1225	1188	1601	863	1232	1198.94	2.31	5851	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	556	-8.86	3.82	12	0.95	-135.00	313.00	10640	20230424	-88.76	1188	20230803	0.67	10640	-88.76	20230424	1188	0.67	20230803	10640	-88.76	20230424	1188	0.67	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
159	20230803	110342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1188	-44	5	-3.57	419254258	349327	51.85	1220	1225	1188	1601	863	1232	1200.18	2.31	-19607	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	552	-8.80	3.80	12	0.75	-135.00	313.00	10640	20230424	-88.83	1188	20230803	0.00	10640	-88.83	20230424	1188	0.00	20230803	10640	-88.83	20230424	1188	0.00	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
160	20230803	100343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1204	-28	5	-2.27	196312669	162988	24.19	1220	1225	1190	1601	863	1232	1204.46	2.31	-30714	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	559	-8.92	3.85	12	0.35	-135.00	313.00	10640	20230424	-88.68	1190	20230803	1.18	10640	-88.68	20230424	1190	1.18	20230803	10640	-88.68	20230424	1190	1.18	20230803	0.00	N	035290	500	232 억	1070751	N	N	N	N
161	20230803	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1207	-25	5	-2.03	35935884	29536	4.38	1220	1225	1207	1601	863	1232	1216.67	2.31	-17532	1342	1287	1250	1195	1158	1268	1176	232	369	500	830	1	1	46450564	561	-8.94	3.86	12	0.06	-135.00	313.00	10640	20230424	-88.66	1201	20230726	0.50	10640	-88.66	20230424	1201	0.50	20230726	10640	-88.66	20230424	1201	0.50	20230726	0.00	N	035290	500	232 억	1070751	N	N	N	N
162	20230802	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1232	-63	5	-4.86	830731803	667330	149.62	1293	1305	1213	1683	907	1295	1244.72	2.83	-239678	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	572	-9.13	3.94	12	1.44	-135.00	313.00	10640	20230424	-88.42	1201	20230726	2.58	10640	-88.42	20230424	1201	2.58	20230726	10640	-88.42	20230424	1201	2.58	20230726	0.00	N	035290	500	232 억	1312947	N	N	N	N
163	20230802	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1224	-71	5	-5.48	711720429	569803	127.75	1293	1305	1220	1683	907	1295	1248.91	2.83	-244990	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	569	-9.07	3.91	12	1.23	-135.00	313.00	10640	20230424	-88.50	1201	20230726	1.92	10640	-88.50	20230424	1201	1.92	20230726	10640	-88.50	20230424	1201	1.92	20230726	0.00	N	035290	500	232 억	1312947	N	N	N	N
164	20230802	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1237	-58	5	-4.48	457178960	362814	81.35	1293	1305	1235	1683	907	1295	1259.91	2.83	-189820	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	575	-9.16	3.95	12	0.78	-135.00	313.00	10640	20230424	-88.37	1201	20230726	3.00	10640	-88.37	20230424	1201	3.00	20230726	10640	-88.37	20230424	1201	3.00	20230726	0.00	N	035290	500	232 억	1312947	N	N	N	N
165	20230802	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1247	-48	5	-3.71	351198582	277359	62.19	1293	1305	1245	1683	907	1295	1266.02	2.83	-152516	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	579	-9.24	3.98	12	0.60	-135.00	313.00	10640	20230424	-88.28	1201	20230726	3.83	10640	-88.28	20230424	1201	3.83	20230726	10640	-88.28	20230424	1201	3.83	20230726	0.00	N	035290	500	232 억	1312947	N	N	N	N
166	20230802	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1252	-43	5	-3.32	280619448	220868	49.52	1293	1305	1248	1683	907	1295	1270.32	2.83	-119909	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	582	-9.27	4.00	12	0.48	-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	1312947	N	N	N	N
167	20230802	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	-33	5	-2.55	187744630	146860	32.93	1293	1305	1258	1683	907	1295	1278.17	2.83	-69625	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	586	-9.35	4.03	12	0.32	-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	1312947	N	N	N	N
168	20230802	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1282	-13	5	-1.00	80476249	62714	14.06	1293	1305	1272	1683	907	1295	1282.86	2.83	-17243	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	595	-9.50	4.10	12	0.14	-135.00	313.00	10640	20230424	-87.95	1201	20230726	6.74	10640	-87.95	20230424	1201	6.74	20230726	10640	-87.95	20230424	1201	6.74	20230726	0.00	N	035290	500	232 억	1312947	N	N	N	N
169	20230802	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1294	-1	5	-0.08	6232162	4840	1.09	1293	1294	1274	1683	907	1295	1282.86	2.83	-335	1368	1331	1298	1261	1228	1350	1280	232	388	500	880	1	1	46450564	601	-9.59	4.13	12	0.01	-135.00	313.00	10640	20230424	-87.84	1201	20230726	7.74	10640	-87.84	20230424	1201	7.74	20230726	10640	-87.84	20230424	1201	7.74	20230726	0.00	N	035290	500	232 억	1312947	N	N	N	N
170	20230801	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	6	2	0.47	582406600	445794	116.22	1290	1335	1265	1675	903	1289	1306.46	2.96	-60364	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	602	-9.59	4.14	12	0.96	-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	1375196	N	N	N	N
171	20230801	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	-2	5	-0.16	569240045	435600	113.56	1290	1335	1265	1675	903	1289	1306.80	2.96	-61817	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	598	-9.53	4.11	12	0.94	-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	1375196	N	N	N	N
172	20230801	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1282	-7	5	-0.54	538710419	411849	107.37	1290	1335	1265	1675	903	1289	1308.03	2.96	-51461	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	595	-9.50	4.10	12	0.89	-135.00	313.00	10640	20230424	-87.95	1201	20230726	6.74	10640	-87.95	20230424	1201	6.74	20230726	10640	-87.95	20230424	1201	6.74	20230726	0.00	N	035290	500	232 억	1375196	N	N	N	N
173	20230801	130339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1296	7	2	0.54	441345777	336065	87.61	1290	1335	1290	1675	903	1289	1313.28	2.96	-5960	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	602	-9.60	4.14	12	0.72	-135.00	313.00	10640	20230424	-87.82	1201	20230726	7.91	10640	-87.82	20230424	1201	7.91	20230726	10640	-87.82	20230424	1201	7.91	20230726	0.00	N	035290	500	232 억	1375196	N	N	N	N
174	20230801	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1318	29	2	2.25	344947477	262207	68.36	1290	1335	1290	1675	903	1289	1315.55	2.96	29625	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	612	-9.76	4.21	12	0.56	-135.00	313.00	10640	20230424	-87.61	1201	20230726	9.74	10640	-87.61	20230424	1201	9.74	20230726	10640	-87.61	20230424	1201	9.74	20230726	0.00	N	035290	500	232 억	1375196	N	N	N	N
175	20230801	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	30	2	2.33	296053012	225098	58.68	1290	1335	1290	1675	903	1289	1315.22	2.96	42988	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	613	-9.77	4.21	12	0.48	-135.00	313.00	10640	20230424	-87.60	1201	20230726	9.83	10640	-87.60	20230424	1201	9.83	20230726	10640	-87.60	20230424	1201	9.83	20230726	0.00	N	035290	500	232 억	1375196	N	N	N	N
176	20230801	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	31	2	2.40	249892595	190187	49.58	1290	1335	1290	1675	903	1289	1313.93	2.96	41603	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	613	-9.78	4.22	12	0.41	-135.00	313.00	10640	20230424	-87.59	1201	20230726	9.91	10640	-87.59	20230424	1201	9.91	20230726	10640	-87.59	20230424	1201	9.91	20230726	0.00	N	035290	500	232 억	1375196	N	N	N	N
177	20230801	090337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	11	2	0.85	24245580	18714	4.88	1290	1300	1290	1675	903	1289	1295.59	2.96	-527	1342	1315	1277	1250	1212	1329	1264	232	386	500	870	1	1	46450564	604	-9.63	4.15	12	0.04	-135.00	313.00	10640	20230424	-87.78	1201	20230726	8.24	10640	-87.78	20230424	1201	8.24	20230726	10640	-87.78	20230424	1201	8.24	20230726	0.00	N	035290	500	232 억	1375196	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History