KissMeData/065370/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160600	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9700	80	2	0.83	171441340	17956	55.83	9400	9700	9400	12500	6740	9620	9547.82	5.19	3613	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	716	16.47	1.88	12	0.24	589.00	5170.00	25950	20230228	-62.62	9400	20230927	3.19	25950	-62.62	20230228	9400	3.19	20230927	25950	-62.62	20230228	9400	3.19	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
3	20230927	150603	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9660	40	2	0.42	163182350	17104	53.18	9400	9700	9400	12500	6740	9620	9540.60	5.19	3603	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	713	16.40	1.87	12	0.23	589.00	5170.00	25950	20230228	-62.77	9400	20230927	2.77	25950	-62.77	20230228	9400	2.77	20230927	25950	-62.77	20230228	9400	2.77	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
4	20230927	140603	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9610	-10	5	-0.10	146120070	15336	47.69	9400	9700	9400	12500	6740	9620	9527.91	5.19	3290	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	710	16.32	1.86	12	0.21	589.00	5170.00	25950	20230228	-62.97	9400	20230927	2.23	25950	-62.97	20230228	9400	2.23	20230927	25950	-62.97	20230228	9400	2.23	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
5	20230927	130556	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9590	-30	5	-0.31	132940780	13963	43.42	9400	9700	9400	12500	6740	9620	9520.93	5.19	2723	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	708	16.28	1.85	12	0.19	589.00	5170.00	25950	20230228	-63.04	9400	20230927	2.02	25950	-63.04	20230228	9400	2.02	20230927	25950	-63.04	20230228	9400	2.02	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
6	20230927	120556	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9550	-70	5	-0.73	126665180	13308	41.38	9400	9700	9400	12500	6740	9620	9517.97	5.19	2936	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	705	16.21	1.85	12	0.18	589.00	5170.00	25950	20230228	-63.20	9400	20230927	1.60	25950	-63.20	20230228	9400	1.60	20230927	25950	-63.20	20230228	9400	1.60	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
7	20230927	110601	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9600	-20	5	-0.21	66084640	6935	21.56	9400	9700	9400	12500	6740	9620	9529.15	5.19	754	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	709	16.30	1.86	12	0.09	589.00	5170.00	25950	20230228	-63.01	9400	20230927	2.13	25950	-63.01	20230228	9400	2.13	20230927	25950	-63.01	20230228	9400	2.13	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
8	20230927	100557	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9630	10	2	0.10	50551610	5311	16.51	9400	9700	9400	12500	6740	9620	9518.28	5.19	646	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	711	16.35	1.86	12	0.07	589.00	5170.00	25950	20230228	-62.89	9400	20230927	2.45	25950	-62.89	20230228	9400	2.45	20230927	25950	-62.89	20230228	9400	2.45	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
9	20230927	090606	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9580	-40	5	-0.42	34771730	3674	11.42	9400	9580	9400	12500	6740	9620	9464.27	5.19	935	9873	9746	9663	9536	9453	9705	9495	37	2880	500	6150	10	1	7383954	707	16.26	1.85	12	0.05	589.00	5170.00	25950	20230228	-63.08	9400	20230927	1.91	25950	-63.08	20230228	9400	1.91	20230927	25950	-63.08	20230228	9400	1.91	20230927	4.64	N	065370	500	36 억	383071	N	N	0	N	N
10	20230926	160557	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9620	-100	5	-1.03	308180550	31870	66.87	9720	9790	9580	12630	6810	9720	9669.93	5.22	-2305	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	710	16.33	1.86	12	0.43	589.00	5170.00	25950	20230228	-62.93	9580	20230926	0.42	25950	-62.93	20230228	9580	0.42	20230926	25950	-62.93	20230228	9580	0.42	20230926	4.68	N	065370	500	36 억	385471	N	N	0	N	N
11	20230926	150558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9670	-50	5	-0.51	250374800	25857	54.26	9720	9790	9600	12630	6810	9720	9683.06	5.22	-1388	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	714	16.42	1.87	12	0.35	589.00	5170.00	25950	20230228	-62.74	9600	20230926	0.73	25950	-62.74	20230228	9600	0.73	20230926	25950	-62.74	20230228	9600	0.73	20230926	4.68	N	065370	500	36 억	385471	N	N	0	N	N
12	20230926	140552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9690	-30	5	-0.31	198488300	20474	42.96	9720	9790	9640	12630	6810	9720	9694.65	5.22	-737	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	716	16.45	1.87	12	0.28	589.00	5170.00	25950	20230228	-62.66	9600	20230925	0.94	25950	-62.66	20230228	9600	0.94	20230925	25950	-62.66	20230228	9600	0.94	20230925	4.68	N	065370	500	36 억	385471	N	N	0	N	N
13	20230926	130555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9730	10	2	0.10	174446560	17989	37.75	9720	9790	9650	12630	6810	9720	9697.40	5.22	1030	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	718	16.52	1.88	12	0.24	589.00	5170.00	25950	20230228	-62.50	9600	20230925	1.35	25950	-62.50	20230228	9600	1.35	20230925	25950	-62.50	20230228	9600	1.35	20230925	4.68	N	065370	500	36 억	385471	N	N	0	N	N
14	20230926	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9650	-70	5	-0.72	144154640	14859	31.18	9720	9790	9650	12630	6810	9720	9701.50	5.22	-477	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	713	16.38	1.87	12	0.20	589.00	5170.00	25950	20230228	-62.81	9600	20230925	0.52	25950	-62.81	20230228	9600	0.52	20230925	25950	-62.81	20230228	9600	0.52	20230925	4.68	N	065370	500	36 억	385471	N	N	0	N	N
15	20230926	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9740	20	2	0.21	103498050	10655	22.36	9720	9790	9680	12630	6810	9720	9713.57	5.22	988	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	719	16.54	1.88	12	0.14	589.00	5170.00	25950	20230228	-62.47	9600	20230925	1.46	25950	-62.47	20230228	9600	1.46	20230925	25950	-62.47	20230228	9600	1.46	20230925	4.68	N	065370	500	36 억	385471	N	N	0	N	N
16	20230926	100554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9710	-10	5	-0.10	84884070	8740	18.34	9720	9790	9680	12630	6810	9720	9712.14	5.22	611	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	717	16.49	1.88	12	0.12	589.00	5170.00	25950	20230228	-62.58	9600	20230925	1.15	25950	-62.58	20230228	9600	1.15	20230925	25950	-62.58	20230228	9600	1.15	20230925	4.68	N	065370	500	36 억	385471	N	N	0	N	N
17	20230926	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9770	50	2	0.51	5827110	598	1.25	9720	9790	9720	12630	6810	9720	9744.33	5.22	-59	10080	9900	9750	9570	9420	9990	9660	37	2910	500	6220	10	1	7383954	721	16.59	1.89	12	0.01	589.00	5170.00	25950	20230228	-62.35	9600	20230925	1.77	25950	-62.35	20230228	9600	1.77	20230925	25950	-62.35	20230228	9600	1.77	20230925	4.68	N	065370	500	36 억	385471	N	N	0	N	N
18	20230925	160555	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9720	-110	5	-1.12	458611480	47225	280.37	9600	9930	9600	12770	6890	9830	9711.20	5.14	6565	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	718	16.50	1.88	12	0.64	589.00	5170.00	25950	20230228	-62.54	9600	20230925	1.25	25950	-62.54	20230228	9600	1.25	20230925	25950	-62.54	20230228	9600	1.25	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
19	20230925	150558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9650	-180	5	-1.83	405339990	41710	247.63	9600	9930	9600	12770	6890	9830	9718.05	5.14	5846	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	713	16.38	1.87	12	0.56	589.00	5170.00	25950	20230228	-62.81	9600	20230925	0.52	25950	-62.81	20230228	9600	0.52	20230925	25950	-62.81	20230228	9600	0.52	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
20	20230925	140548	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9750	-80	5	-0.81	323492010	33245	197.37	9600	9930	9600	12770	6890	9830	9730.55	5.14	3988	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	720	16.55	1.89	12	0.45	589.00	5170.00	25950	20230228	-62.43	9600	20230925	1.56	25950	-62.43	20230228	9600	1.56	20230925	25950	-62.43	20230228	9600	1.56	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
21	20230925	130552	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9740	-90	5	-0.92	287848720	29565	175.52	9600	9930	9600	12770	6890	9830	9736.13	5.14	3771	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	719	16.54	1.88	12	0.40	589.00	5170.00	25950	20230228	-62.47	9600	20230925	1.46	25950	-62.47	20230228	9600	1.46	20230925	25950	-62.47	20230228	9600	1.46	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
22	20230925	120556	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9740	-90	5	-0.92	276621590	28407	168.65	9600	9930	9600	12770	6890	9830	9737.80	5.14	4137	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	719	16.54	1.88	12	0.38	589.00	5170.00	25950	20230228	-62.47	9600	20230925	1.46	25950	-62.47	20230228	9600	1.46	20230925	25950	-62.47	20230228	9600	1.46	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
23	20230925	110551	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9690	-140	5	-1.42	266827750	27398	162.66	9600	9930	9600	12770	6890	9830	9738.95	5.14	3830	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	716	16.45	1.87	12	0.37	589.00	5170.00	25950	20230228	-62.66	9600	20230925	0.94	25950	-62.66	20230228	9600	0.94	20230925	25950	-62.66	20230228	9600	0.94	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
24	20230925	100554	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9870	40	2	0.41	233657380	23990	142.42	9600	9930	9600	12770	6890	9830	9739.78	5.14	6229	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	729	16.76	1.91	12	0.32	589.00	5170.00	25950	20230228	-61.97	9600	20230925	2.81	25950	-61.97	20230228	9600	2.81	20230925	25950	-61.97	20230228	9600	2.81	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
25	20230925	090553	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9770	-60	5	-0.61	113193450	11727	69.62	9600	9790	9600	12770	6890	9830	9652.38	5.14	6649	10143	9986	9893	9736	9643	9940	9690	37	2940	500	6290	10	1	7383954	721	16.59	1.89	12	0.16	589.00	5170.00	25950	20230228	-62.35	9600	20230925	1.77	25950	-62.35	20230228	9600	1.77	20230925	25950	-62.35	20230228	9600	1.77	20230925	4.65	N	065370	500	36 억	379329	N	N	0	N	N
26	20230922	160612	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9830	-220	5	-2.19	161856600	16367	46.72	10030	10050	9800	13060	7040	10050	9889.25	5.17	-2036	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	726	16.69	1.90	12	0.22	589.00	5170.00	25950	20230228	-62.12	9800	20230922	0.31	25950	-62.12	20230228	9800	0.31	20230922	25950	-62.12	20230228	9800	0.31	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
27	20230922	150608	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9840	-210	5	-2.09	148131720	14976	42.75	10030	10050	9800	13060	7040	10050	9891.27	5.17	-1924	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	727	16.71	1.90	12	0.20	589.00	5170.00	25950	20230228	-62.08	9800	20230922	0.41	25950	-62.08	20230228	9800	0.41	20230922	25950	-62.08	20230228	9800	0.41	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
28	20230922	140609	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9880	-170	5	-1.69	121901590	12318	35.16	10030	10050	9800	13060	7040	10050	9896.22	5.17	-1392	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	730	16.77	1.91	12	0.17	589.00	5170.00	25950	20230228	-61.93	9800	20230922	0.82	25950	-61.93	20230228	9800	0.82	20230922	25950	-61.93	20230228	9800	0.82	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
29	20230922	130534	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9960	-90	5	-0.90	100415690	10148	28.97	10030	10050	9800	13060	7040	10050	9895.12	5.17	-437	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	735	16.91	1.93	12	0.14	589.00	5170.00	25950	20230228	-61.62	9800	20230922	1.63	25950	-61.62	20230228	9800	1.63	20230922	25950	-61.62	20230228	9800	1.63	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
30	20230922	120531	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9960	-90	5	-0.90	92440790	9345	26.68	10030	10050	9800	13060	7040	10050	9892.01	5.17	-214	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	735	16.91	1.93	12	0.13	589.00	5170.00	25950	20230228	-61.62	9800	20230922	1.63	25950	-61.62	20230228	9800	1.63	20230922	25950	-61.62	20230228	9800	1.63	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
31	20230922	110528	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9990	-60	5	-0.60	76886970	7788	22.23	10030	10050	9800	13060	7040	10050	9872.49	5.17	-157	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	738	16.96	1.93	12	0.11	589.00	5170.00	25950	20230228	-61.50	9800	20230922	1.94	25950	-61.50	20230228	9800	1.94	20230922	25950	-61.50	20230228	9800	1.94	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
32	20230922	100530	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9880	-170	5	-1.69	63957690	6484	18.51	10030	10050	9800	13060	7040	10050	9863.93	5.17	-68	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	730	16.77	1.91	12	0.09	589.00	5170.00	25950	20230228	-61.93	9800	20230922	0.82	25950	-61.93	20230228	9800	0.82	20230922	25950	-61.93	20230228	9800	0.82	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
33	20230922	090524	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9850	-200	5	-1.99	9448760	952	2.72	10030	10050	9820	13060	7040	10050	9925.17	5.17	-99	10543	10296	10143	9896	9743	10220	9820	37	3010	500	6430	10	1	7383954	727	16.72	1.91	12	0.01	589.00	5170.00	25950	20230228	-62.04	9820	20230922	0.31	25950	-62.04	20230228	9820	0.31	20230922	25950	-62.04	20230228	9820	0.31	20230922	4.64	N	065370	500	36 억	381507	N	N	0	N	N
34	20230921	160532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10050	-350	5	-3.37	353019270	35032	304.68	10350	10390	9990	13520	7280	10400	10077.10	5.29	-9170	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	742	17.06	1.94	12	0.47	589.00	5170.00	25950	20230228	-61.27	9830	20221013	2.24	25950	-61.27	20230228	9990	0.60	20230921	25950	-61.27	20230228	9830	2.24	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
35	20230921	150524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10020	-380	5	-3.65	323924140	32127	279.41	10350	10390	10000	13520	7280	10400	10082.61	5.29	-9115	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	740	17.01	1.94	12	0.44	589.00	5170.00	25950	20230228	-61.39	9830	20221013	1.93	25950	-61.39	20230228	10000	0.20	20230921	25950	-61.39	20230228	9830	1.93	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
36	20230921	140530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10090	-310	5	-2.98	194612310	19244	167.37	10350	10390	10030	13520	7280	10400	10112.88	5.29	-4988	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	745	17.13	1.95	12	0.26	589.00	5170.00	25950	20230228	-61.12	9830	20221013	2.64	25950	-61.12	20230228	10030	0.60	20230921	25950	-61.12	20230228	9830	2.64	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
37	20230921	130523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10040	-360	5	-3.46	181080920	17900	155.68	10350	10390	10030	13520	7280	10400	10116.25	5.29	-4655	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	741	17.05	1.94	12	0.24	589.00	5170.00	25950	20230228	-61.31	9830	20221013	2.14	25950	-61.31	20230228	10030	0.10	20230921	25950	-61.31	20230228	9830	2.14	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
38	20230921	120519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10030	-370	5	-3.56	163552820	16155	140.50	10350	10390	10030	13520	7280	10400	10123.98	5.29	-3715	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	741	17.03	1.94	12	0.22	589.00	5170.00	25950	20230228	-61.35	9830	20221013	2.03	25950	-61.35	20230228	10030	0.00	20230921	25950	-61.35	20230228	9830	2.03	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
39	20230921	110532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10050	-350	5	-3.37	139629630	13774	119.79	10350	10390	10050	13520	7280	10400	10137.19	5.29	-2970	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	742	17.06	1.94	12	0.19	589.00	5170.00	25950	20230228	-61.27	9830	20221013	2.24	25950	-61.27	20230228	10050	0.00	20230921	25950	-61.27	20230228	9830	2.24	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
40	20230921	100523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10150	-250	5	-2.40	63439250	6229	54.17	10350	10390	10120	13520	7280	10400	10184.50	5.29	-635	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	749	17.23	1.96	12	0.08	589.00	5170.00	25950	20230228	-60.89	9830	20221013	3.26	25950	-60.89	20230228	10100	0.50	20230103	25950	-60.89	20230228	9830	3.26	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
41	20230921	090530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10170	-230	5	-2.21	30646460	3006	26.14	10350	10350	10120	13520	7280	10400	10195.10	5.29	-375	10533	10466	10353	10286	10173	10500	10320	37	3120	500	6650	10	1	7383954	751	17.27	1.97	12	0.04	589.00	5170.00	25950	20230228	-60.81	9830	20221013	3.46	25950	-60.81	20230228	10100	0.69	20230103	25950	-60.81	20230228	9830	3.46	20221013	4.61	N	065370	500	36 억	390818	N	N	0	N	N
42	20230920	160528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10400	20	2	0.19	118258750	11491	47.62	10380	10420	10240	13490	7270	10380	10291.13	5.32	-2292	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	768	17.66	2.01	12	0.16	589.00	5170.00	25950	20230228	-59.92	9830	20221013	5.80	25950	-59.92	20230228	10100	2.97	20230103	25950	-59.92	20230228	9830	5.80	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
43	20230920	150516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10420	40	2	0.39	101479150	9877	40.93	10380	10420	10240	13490	7270	10380	10274.29	5.32	-1994	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	769	17.69	2.02	12	0.13	589.00	5170.00	25950	20230228	-59.85	9830	20221013	6.00	25950	-59.85	20230228	10100	3.17	20230103	25950	-59.85	20230228	9830	6.00	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
44	20230920	140522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10260	-120	5	-1.16	73539580	7156	29.66	10380	10380	10250	13490	7270	10380	10276.63	5.32	-1498	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	758	17.42	1.98	12	0.10	589.00	5170.00	25950	20230228	-60.46	9830	20221013	4.37	25950	-60.46	20230228	10100	1.58	20230103	25950	-60.46	20230228	9830	4.37	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
45	20230920	130518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10260	-120	5	-1.16	67876780	6604	27.37	10380	10380	10250	13490	7270	10380	10278.13	5.32	-1428	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	758	17.42	1.98	12	0.09	589.00	5170.00	25950	20230228	-60.46	9830	20221013	4.37	25950	-60.46	20230228	10100	1.58	20230103	25950	-60.46	20230228	9830	4.37	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
46	20230920	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10270	-110	5	-1.06	58445210	5685	23.56	10380	10380	10250	13490	7270	10380	10280.60	5.32	-1170	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	758	17.44	1.99	12	0.08	589.00	5170.00	25950	20230228	-60.42	9830	20221013	4.48	25950	-60.42	20230228	10100	1.68	20230103	25950	-60.42	20230228	9830	4.48	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
47	20230920	110522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10260	-120	5	-1.16	53871130	5239	21.71	10380	10380	10250	13490	7270	10380	10282.71	5.32	-948	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	758	17.42	1.98	12	0.07	589.00	5170.00	25950	20230228	-60.46	9830	20221013	4.37	25950	-60.46	20230228	10100	1.58	20230103	25950	-60.46	20230228	9830	4.37	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
48	20230920	100513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	-80	5	-0.77	44829850	4359	18.07	10380	10380	10260	13490	7270	10380	10284.43	5.32	-739	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	761	17.49	1.99	12	0.06	589.00	5170.00	25950	20230228	-60.31	9830	20221013	4.78	25950	-60.31	20230228	10100	1.98	20230103	25950	-60.31	20230228	9830	4.78	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
49	20230920	090519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10290	-90	5	-0.87	7580380	734	3.04	10380	10380	10290	13490	7270	10380	10327.49	5.32	-243	10793	10586	10443	10236	10093	10515	10165	37	3110	500	6640	10	1	7383954	760	17.47	1.99	12	0.01	589.00	5170.00	25950	20230228	-60.35	9830	20221013	4.68	25950	-60.35	20230228	10100	1.88	20230103	25950	-60.35	20230228	9830	4.68	20221013	4.60	N	065370	500	36 억	393098	N	N	0	N	N
50	20230919	160517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10380	-220	5	-2.08	248432550	23918	140.70	10650	10650	10300	13780	7420	10600	10387.17	5.47	-10458	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	766	17.62	2.01	12	0.32	589.00	5170.00	25950	20230228	-60.00	9830	20221013	5.60	25950	-60.00	20230228	10100	2.77	20230103	25950	-60.00	20230228	9830	5.60	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
51	20230919	150517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	-270	5	-2.55	219517980	21129	124.30	10650	10650	10300	13780	7420	10600	10389.42	5.47	-10098	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	763	17.54	2.00	12	0.29	589.00	5170.00	25950	20230228	-60.19	9830	20221013	5.09	25950	-60.19	20230228	10100	2.28	20230103	25950	-60.19	20230228	9830	5.09	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
52	20230919	140513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	-290	5	-2.74	209377410	20147	118.52	10650	10650	10300	13780	7420	10600	10392.49	5.47	-9711	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	761	17.50	1.99	12	0.27	589.00	5170.00	25950	20230228	-60.27	9830	20221013	4.88	25950	-60.27	20230228	10100	2.08	20230103	25950	-60.27	20230228	9830	4.88	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
53	20230919	130506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	-270	5	-2.55	176709410	16980	99.89	10650	10650	10310	13780	7420	10600	10406.91	5.47	-8275	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	763	17.54	2.00	12	0.23	589.00	5170.00	25950	20230228	-60.19	9830	20221013	5.09	25950	-60.19	20230228	10100	2.28	20230103	25950	-60.19	20230228	9830	5.09	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
54	20230919	120522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10360	-240	5	-2.26	146003720	14009	82.41	10650	10650	10330	13780	7420	10600	10422.14	5.47	-6617	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	765	17.59	2.00	12	0.19	589.00	5170.00	25950	20230228	-60.08	9830	20221013	5.39	25950	-60.08	20230228	10100	2.57	20230103	25950	-60.08	20230228	9830	5.39	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
55	20230919	110521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10440	-160	5	-1.51	93326980	8925	52.50	10650	10650	10390	13780	7420	10600	10456.80	5.47	-4752	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	771	17.72	2.02	12	0.12	589.00	5170.00	25950	20230228	-59.77	9830	20221013	6.21	25950	-59.77	20230228	10100	3.37	20230103	25950	-59.77	20230228	9830	6.21	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
56	20230919	100518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10430	-170	5	-1.60	63596360	6068	35.70	10650	10650	10410	13780	7420	10600	10480.61	5.47	-3599	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	770	17.71	2.02	12	0.08	589.00	5170.00	25950	20230228	-59.81	9830	20221013	6.10	25950	-59.81	20230228	10100	3.27	20230103	25950	-59.81	20230228	9830	6.10	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
57	20230919	090516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10570	-30	5	-0.28	615600	58	0.34	10650	10650	10570	13780	7420	10600	10613.79	5.47	-48	10793	10696	10593	10496	10393	10745	10545	37	3180	500	6780	10	1	7383954	780	17.95	2.04	12	0.00	589.00	5170.00	25950	20230228	-59.27	9830	20221013	7.53	25950	-59.27	20230228	10100	4.65	20230103	25950	-59.27	20230228	9830	7.53	20221013	4.62	N	065370	500	36 억	403556	N	N	0	N	N
58	20230918	160518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10600	-80	5	-0.75	178961040	16958	89.78	10580	10690	10490	13880	7480	10680	10553.19	5.48	-1252	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	783	18.00	2.05	12	0.23	589.00	5170.00	25950	20230228	-59.15	9830	20221013	7.83	25950	-59.15	20230228	10100	4.95	20230103	25950	-59.15	20230228	9830	7.83	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
59	20230918	150515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10580	-100	5	-0.94	163419210	15491	82.01	10580	10690	10490	13880	7480	10680	10549.30	5.48	-1166	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	781	17.96	2.05	12	0.21	589.00	5170.00	25950	20230228	-59.23	9830	20221013	7.63	25950	-59.23	20230228	10100	4.75	20230103	25950	-59.23	20230228	9830	7.63	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
60	20230918	140528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10590	-90	5	-0.84	141545370	13428	71.09	10580	10660	10490	13880	7480	10680	10541.06	5.48	-554	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	782	17.98	2.05	12	0.18	589.00	5170.00	25950	20230228	-59.19	9830	20221013	7.73	25950	-59.19	20230228	10100	4.85	20230103	25950	-59.19	20230228	9830	7.73	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
61	20230918	130516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10560	-120	5	-1.12	123532620	11724	62.07	10580	10660	10490	13880	7480	10680	10536.73	5.48	-427	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	780	17.93	2.04	12	0.16	589.00	5170.00	25950	20230228	-59.31	9830	20221013	7.43	25950	-59.31	20230228	10100	4.55	20230103	25950	-59.31	20230228	9830	7.43	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
62	20230918	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10490	-190	5	-1.78	93740940	8892	47.08	10580	10660	10490	13880	7480	10680	10542.17	5.48	-2407	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	775	17.81	2.03	12	0.12	589.00	5170.00	25950	20230228	-59.58	9830	20221013	6.71	25950	-59.58	20230228	10100	3.86	20230103	25950	-59.58	20230228	9830	6.71	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
63	20230918	110515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10520	-160	5	-1.50	67832300	6427	34.03	10580	10660	10510	13880	7480	10680	10554.27	5.48	-2424	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	777	17.86	2.03	12	0.09	589.00	5170.00	25950	20230228	-59.46	9830	20221013	7.02	25950	-59.46	20230228	10100	4.16	20230103	25950	-59.46	20230228	9830	7.02	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
64	20230918	100510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10530	-150	5	-1.40	43451480	4111	21.76	10580	10660	10520	13880	7480	10680	10569.56	5.48	-1572	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	778	17.88	2.04	12	0.06	589.00	5170.00	25950	20230228	-59.42	9830	20221013	7.12	25950	-59.42	20230228	10100	4.26	20230103	25950	-59.42	20230228	9830	7.12	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
65	20230918	090508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10660	-20	5	-0.19	16116380	1523	8.06	10580	10660	10580	13880	7480	10680	10582.00	5.48	-101	10926	10802	10696	10572	10466	10750	10520	37	3200	500	6830	10	1	7383954	787	18.10	2.06	12	0.02	589.00	5170.00	25950	20230228	-58.92	9830	20221013	8.44	25950	-58.92	20230228	10100	5.54	20230103	25950	-58.92	20230228	9830	8.44	20221013	4.65	N	065370	500	36 억	404619	N	N	0	N	N
66	20230915	160513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	201333710	18820	174.99	10700	10820	10590	13880	7480	10680	10697.89	5.48	-319	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.25	589.00	5170.00	25950	20230228	-58.84	9830	20221013	8.65	25950	-58.84	20230228	10100	5.74	20230103	25950	-58.84	20230228	9830	8.65	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
67	20230915	150515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	194596130	18190	169.13	10700	10820	10590	13880	7480	10680	10697.97	5.48	-308	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.25	589.00	5170.00	25950	20230228	-58.84	9830	20221013	8.65	25950	-58.84	20230228	10100	5.74	20230103	25950	-58.84	20230228	9830	8.65	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
68	20230915	140512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10660	-20	5	-0.19	126802700	11819	109.89	10700	10820	10660	13880	7480	10680	10728.72	5.48	1049	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	787	18.10	2.06	12	0.16	589.00	5170.00	25950	20230228	-58.92	9830	20221013	8.44	25950	-58.92	20230228	10100	5.54	20230103	25950	-58.92	20230228	9830	8.44	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
69	20230915	130509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10700	20	2	0.19	87193510	8107	75.38	10700	10820	10680	13880	7480	10680	10755.34	5.48	1602	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	790	18.17	2.07	12	0.11	589.00	5170.00	25950	20230228	-58.77	9830	20221013	8.85	25950	-58.77	20230228	10100	5.94	20230103	25950	-58.77	20230228	9830	8.85	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
70	20230915	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10720	40	2	0.37	82384320	7658	71.20	10700	10820	10680	13880	7480	10680	10757.94	5.48	1988	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	792	18.20	2.07	12	0.10	589.00	5170.00	25950	20230228	-58.69	9830	20221013	9.05	25950	-58.69	20230228	10100	6.14	20230103	25950	-58.69	20230228	9830	9.05	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
71	20230915	110518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10800	120	2	1.12	69051680	6416	59.66	10700	10820	10680	13880	7480	10680	10762.42	5.48	2170	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	797	18.34	2.09	12	0.09	589.00	5170.00	25950	20230228	-58.38	9830	20221013	9.87	25950	-58.38	20230228	10100	6.93	20230103	25950	-58.38	20230228	9830	9.87	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
72	20230915	100517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10750	70	2	0.66	45959080	4272	39.72	10700	10820	10680	13880	7480	10680	10758.21	5.48	1932	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	794	18.25	2.08	12	0.06	589.00	5170.00	25950	20230228	-58.57	9830	20221013	9.36	25950	-58.57	20230228	10100	6.44	20230103	25950	-58.57	20230228	9830	9.36	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
73	20230915	090508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10800	120	2	1.12	11909580	1106	10.28	10700	10800	10700	13880	7480	10680	10768.16	5.48	905	10840	10760	10680	10600	10520	10800	10640	37	3200	500	6830	10	1	7383954	797	18.34	2.09	12	0.01	589.00	5170.00	25950	20230228	-58.38	9830	20221013	9.87	25950	-58.38	20230228	10100	6.93	20230103	25950	-58.38	20230228	9830	9.87	20221013	4.71	N	065370	500	36 억	404830	N	N	65	N	N
74	20230914	160512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10680	80	2	0.75	113089290	10593	19.42	10600	10760	10600	13780	7420	10600	10675.83	5.47	563	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	789	18.13	2.07	12	0.14	589.00	5170.00	25950	20230228	-58.84	9830	20221013	8.65	25950	-58.84	20230228	10100	5.74	20230103	25950	-58.84	20230228	9830	8.65	20221013	4.67	N	065370	500	36 억	404265	N	N	65	N	N
75	20230914	150503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10680	80	2	0.75	105817430	9912	18.17	10600	10760	10600	13780	7420	10600	10675.69	5.47	565	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	789	18.13	2.07	12	0.13	589.00	5170.00	25950	20230228	-58.84	9830	20221013	8.65	25950	-58.84	20230228	10100	5.74	20230103	25950	-58.84	20230228	9830	8.65	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
76	20230914	140506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10660	60	2	0.57	96255950	9017	16.53	10600	10760	10600	13780	7420	10600	10674.94	5.47	896	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	787	18.10	2.06	12	0.12	589.00	5170.00	25950	20230228	-58.92	9830	20221013	8.44	25950	-58.92	20230228	10100	5.54	20230103	25950	-58.92	20230228	9830	8.44	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
77	20230914	130459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10710	110	2	1.04	89582640	8392	15.38	10600	10760	10600	13780	7420	10600	10674.77	5.47	737	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	791	18.18	2.07	12	0.11	589.00	5170.00	25950	20230228	-58.73	9830	20221013	8.95	25950	-58.73	20230228	10100	6.04	20230103	25950	-58.73	20230228	9830	8.95	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
78	20230914	120509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10680	80	2	0.75	88480730	8289	15.19	10600	10760	10600	13780	7420	10600	10674.48	5.47	732	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	789	18.13	2.07	12	0.11	589.00	5170.00	25950	20230228	-58.84	9830	20221013	8.65	25950	-58.84	20230228	10100	5.74	20230103	25950	-58.84	20230228	9830	8.65	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
79	20230914	110505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10680	80	2	0.75	64807530	6071	11.13	10600	10760	10600	13780	7420	10600	10674.93	5.47	260	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	789	18.13	2.07	12	0.08	589.00	5170.00	25950	20230228	-58.84	9830	20221013	8.65	25950	-58.84	20230228	10100	5.74	20230103	25950	-58.84	20230228	9830	8.65	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
80	20230914	100500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10730	130	2	1.23	48187060	4517	8.28	10600	10760	10600	13780	7420	10600	10667.93	5.47	183	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	792	18.22	2.08	12	0.06	589.00	5170.00	25950	20230228	-58.65	9830	20221013	9.16	25950	-58.65	20230228	10100	6.24	20230103	25950	-58.65	20230228	9830	9.16	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
81	20230914	090507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10650	50	2	0.47	22078760	2082	3.82	10600	10660	10600	13780	7420	10600	10604.59	5.47	8	11213	10906	10743	10436	10273	10825	10355	37	3180	500	6780	10	1	7383954	786	18.08	2.06	12	0.03	589.00	5170.00	25950	20230228	-58.96	9830	20221013	8.34	25950	-58.96	20230228	10100	5.45	20230103	25950	-58.96	20230228	9830	8.34	20221013	4.67	N	065370	500	36 억	404265	N	N	0	N	N
82	20230913	160511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10600	-500	5	-4.50	583399730	54374	192.97	10970	11050	10580	14430	7770	11100	10730.99	5.53	-3507	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	783	18.00	2.05	12	0.74	589.00	5170.00	25950	20230228	-59.15	9830	20221013	7.83	25950	-59.15	20230228	10100	4.95	20230103	25950	-59.15	20230228	9830	7.83	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
83	20230913	150507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10590	-510	5	-4.59	481765440	44801	159.00	10970	11050	10580	14430	7770	11100	10753.45	5.53	-3444	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	782	17.98	2.05	12	0.61	589.00	5170.00	25950	20230228	-59.19	9830	20221013	7.73	25950	-59.19	20230228	10100	4.85	20230103	25950	-59.19	20230228	9830	7.73	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
84	20230913	140508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10660	-440	5	-3.96	422731910	39240	139.26	10970	11050	10600	14430	7770	11100	10772.98	5.53	-1124	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	787	18.10	2.06	12	0.53	589.00	5170.00	25950	20230228	-58.92	9830	20221013	8.44	25950	-58.92	20230228	10100	5.54	20230103	25950	-58.92	20230228	9830	8.44	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
85	20230913	130456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10660	-440	5	-3.96	356462070	33009	117.15	10970	11050	10630	14430	7770	11100	10798.94	5.53	-1753	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	787	18.10	2.06	12	0.45	589.00	5170.00	25950	20230228	-58.92	9830	20221013	8.44	25950	-58.92	20230228	10100	5.54	20230103	25950	-58.92	20230228	9830	8.44	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
86	20230913	120509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10650	-450	5	-4.05	339922730	31458	111.64	10970	11050	10630	14430	7770	11100	10805.61	5.53	-685	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	786	18.08	2.06	12	0.43	589.00	5170.00	25950	20230228	-58.96	9830	20221013	8.34	25950	-58.96	20230228	10100	5.45	20230103	25950	-58.96	20230228	9830	8.34	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
87	20230913	110507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10700	-400	5	-3.60	312734990	28909	102.60	10970	11050	10630	14430	7770	11100	10817.91	5.53	-1043	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	790	18.17	2.07	12	0.39	589.00	5170.00	25950	20230228	-58.77	9830	20221013	8.85	25950	-58.77	20230228	10100	5.94	20230103	25950	-58.77	20230228	9830	8.85	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
88	20230913	100501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10880	-220	5	-1.98	106342660	9738	34.56	10970	11050	10870	14430	7770	11100	10920.38	5.53	170	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	803	18.47	2.10	12	0.13	589.00	5170.00	25950	20230228	-58.07	9830	20221013	10.68	25950	-58.07	20230228	10100	7.72	20230103	25950	-58.07	20230228	9830	10.68	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
89	20230913	090458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10930	-170	5	-1.53	16230790	1481	5.26	10970	11000	10910	14430	7770	11100	10959.35	5.53	-304	11806	11452	11236	10882	10666	11345	10775	37	3330	500	7100	10	1	7383954	807	18.56	2.11	12	0.02	589.00	5170.00	25950	20230228	-57.88	9830	20221013	11.19	25950	-57.88	20230228	10100	8.22	20230103	25950	-57.88	20230228	9830	11.19	20221013	4.70	N	065370	500	36 억	408009	N	N	0	N	N
90	20230912	160455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11100	-310	5	-2.72	314950870	28120	155.50	11500	11590	11020	14830	7990	11410	11200.40	5.72	-14098	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	820	18.85	2.15	12	0.38	589.00	5170.00	25950	20230228	-57.23	9830	20221013	12.92	25950	-57.23	20230228	10100	9.90	20230103	25950	-57.23	20230228	9830	12.92	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
91	20230912	150502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11050	-360	5	-3.16	301729860	26928	148.91	11500	11590	11050	14830	7990	11410	11205.06	5.72	-13475	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	816	18.76	2.14	12	0.36	589.00	5170.00	25950	20230228	-57.42	9830	20221013	12.41	25950	-57.42	20230228	10100	9.41	20230103	25950	-57.42	20230228	9830	12.41	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
92	20230912	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11090	-320	5	-2.80	246127780	21909	121.15	11500	11590	11090	14830	7990	11410	11234.09	5.72	-11838	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	819	18.83	2.15	12	0.30	589.00	5170.00	25950	20230228	-57.26	9830	20221013	12.82	25950	-57.26	20230228	10100	9.80	20230103	25950	-57.26	20230228	9830	12.82	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
93	20230912	130456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11240	-170	5	-1.49	107349340	9482	52.43	11500	11590	11200	14830	7990	11410	11321.38	5.72	-4246	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	830	19.08	2.17	12	0.13	589.00	5170.00	25950	20230228	-56.69	9830	20221013	14.34	25950	-56.69	20230228	10100	11.29	20230103	25950	-56.69	20230228	9830	14.34	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
94	20230912	120451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11250	-160	5	-1.40	92145890	8126	44.93	11500	11590	11220	14830	7990	11410	11339.64	5.72	-3179	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	831	19.10	2.18	12	0.11	589.00	5170.00	25950	20230228	-56.65	9830	20221013	14.45	25950	-56.65	20230228	10100	11.39	20230103	25950	-56.65	20230228	9830	14.45	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
95	20230912	110458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11260	-150	5	-1.31	75405250	6637	36.70	11500	11590	11250	14830	7990	11410	11361.35	5.72	-2394	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	831	19.12	2.18	12	0.09	589.00	5170.00	25950	20230228	-56.61	9830	20221013	14.55	25950	-56.61	20230228	10100	11.49	20230103	25950	-56.61	20230228	9830	14.55	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
96	20230912	100456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11310	-100	5	-0.88	51212860	4493	24.85	11500	11590	11310	14830	7990	11410	11398.37	5.72	-1477	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	835	19.20	2.19	12	0.06	589.00	5170.00	25950	20230228	-56.42	9830	20221013	15.06	25950	-56.42	20230228	10100	11.98	20230103	25950	-56.42	20230228	9830	15.06	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
97	20230912	090504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11450	40	2	0.35	11495090	1002	5.54	11500	11590	11400	14830	7990	11410	11472.15	5.72	-181	11770	11590	11460	11280	11150	11525	11215	37	3420	500	7300	10	1	7383954	845	19.44	2.21	12	0.01	589.00	5170.00	25950	20230228	-55.88	9830	20221013	16.48	25950	-55.88	20230228	10100	13.37	20230103	25950	-55.88	20230228	9830	16.48	20221013	4.68	N	065370	500	36 억	422108	N	N	0	N	N
98	20230911	160452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11410	-10	5	-0.09	208384490	18067	64.27	11480	11640	11330	14840	8000	11420	11534.04	5.68	2520	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	843	19.37	2.21	12	0.24	589.00	5170.00	25950	20230228	-56.03	9830	20221013	16.07	25950	-56.03	20230228	10100	12.97	20230103	25950	-56.03	20230228	9830	16.07	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
99	20230911	150501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11350	-70	5	-0.61	198192870	17173	61.09	11480	11640	11330	14840	8000	11420	11540.96	5.68	2702	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	838	19.27	2.20	12	0.23	589.00	5170.00	25950	20230228	-56.26	9830	20221013	15.46	25950	-56.26	20230228	10100	12.38	20230103	25950	-56.26	20230228	9830	15.46	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
100	20230911	140506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11470	50	2	0.44	172342590	14906	53.02	11480	11640	11420	14840	8000	11420	11561.96	5.68	3745	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	847	19.47	2.22	12	0.20	589.00	5170.00	25950	20230228	-55.80	9830	20221013	16.68	25950	-55.80	20230228	10100	13.56	20230103	25950	-55.80	20230228	9830	16.68	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
101	20230911	130448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11600	180	2	1.58	141127760	12201	43.40	11480	11640	11420	14840	8000	11420	11566.90	5.68	3749	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	857	19.69	2.24	12	0.17	589.00	5170.00	25950	20230228	-55.30	9830	20221013	18.01	25950	-55.30	20230228	10100	14.85	20230103	25950	-55.30	20230228	9830	18.01	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
102	20230911	120456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11620	200	2	1.75	133005890	11501	40.91	11480	11640	11420	14840	8000	11420	11564.72	5.68	4044	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	858	19.73	2.25	12	0.16	589.00	5170.00	25950	20230228	-55.22	9830	20221013	18.21	25950	-55.22	20230228	10100	15.05	20230103	25950	-55.22	20230228	9830	18.21	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
103	20230911	110445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11570	150	2	1.31	114845140	9936	35.34	11480	11640	11420	14840	8000	11420	11558.49	5.68	2912	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	854	19.64	2.24	12	0.13	589.00	5170.00	25950	20230228	-55.41	9830	20221013	17.70	25950	-55.41	20230228	10100	14.55	20230103	25950	-55.41	20230228	9830	17.70	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
104	20230911	100449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11600	180	2	1.58	85601740	7412	26.37	11480	11640	11420	14840	8000	11420	11549.07	5.68	2485	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	857	19.69	2.24	12	0.10	589.00	5170.00	25950	20230228	-55.30	9830	20221013	18.01	25950	-55.30	20230228	10100	14.85	20230103	25950	-55.30	20230228	9830	18.01	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
105	20230911	090447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11450	30	2	0.26	6335070	552	1.96	11480	11490	11450	14840	8000	11420	11476.58	5.68	4	11813	11616	11383	11186	10953	11500	11070	37	3420	500	7300	10	1	7383954	845	19.44	2.21	12	0.01	589.00	5170.00	25950	20230228	-55.88	9830	20221013	16.48	25950	-55.88	20230228	10100	13.37	20230103	25950	-55.88	20230228	9830	16.48	20221013	4.66	N	065370	500	36 억	419588	N	N	0	N	N
106	20230908	160455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11420	-80	5	-0.70	319998020	28070	91.54	11470	11580	11150	14950	8050	11500	11399.81	5.65	2722	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	843	19.39	2.21	12	0.38	589.00	5170.00	25950	20230228	-55.99	9830	20221013	16.17	25950	-55.99	20230228	10100	13.07	20230103	25950	-55.99	20230228	9830	16.17	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
107	20230908	150456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11410	-90	5	-0.78	305642270	26810	87.43	11470	11580	11150	14950	8050	11500	11400.31	5.65	3172	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	843	19.37	2.21	12	0.36	589.00	5170.00	25950	20230228	-56.03	9830	20221013	16.07	25950	-56.03	20230228	10100	12.97	20230103	25950	-56.03	20230228	9830	16.07	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
108	20230908	140456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11340	-160	5	-1.39	275943080	24192	78.89	11470	11580	11150	14950	8050	11500	11406.38	5.65	3167	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	837	19.25	2.19	12	0.33	589.00	5170.00	25950	20230228	-56.30	9830	20221013	15.36	25950	-56.30	20230228	10100	12.28	20230103	25950	-56.30	20230228	9830	15.36	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
109	20230908	130458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11440	-60	5	-0.52	181446890	15816	51.58	11470	11580	11330	14950	8050	11500	11472.36	5.65	1377	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	845	19.42	2.21	12	0.21	589.00	5170.00	25950	20230228	-55.92	9830	20221013	16.38	25950	-55.92	20230228	10100	13.27	20230103	25950	-55.92	20230228	9830	16.38	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
110	20230908	120505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11500	0	3	0.00	168714470	14697	47.93	11470	11580	11330	14950	8050	11500	11479.52	5.65	1529	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	849	19.52	2.22	12	0.20	589.00	5170.00	25950	20230228	-55.68	9830	20221013	16.99	25950	-55.68	20230228	10100	13.86	20230103	25950	-55.68	20230228	9830	16.99	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
111	20230908	110458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11560	60	2	0.52	126853160	11035	35.99	11470	11580	11330	14950	8050	11500	11495.53	5.65	2384	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	854	19.63	2.24	12	0.15	589.00	5170.00	25950	20230228	-55.45	9830	20221013	17.60	25950	-55.45	20230228	10100	14.46	20230103	25950	-55.45	20230228	9830	17.60	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
112	20230908	100455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11530	30	2	0.26	103801220	9037	29.47	11470	11580	11330	14950	8050	11500	11486.25	5.65	2486	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	851	19.58	2.23	12	0.12	589.00	5170.00	25950	20230228	-55.57	9830	20221013	17.29	25950	-55.57	20230228	10100	14.16	20230103	25950	-55.57	20230228	9830	17.29	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
113	20230908	090501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11400	-100	5	-0.87	17094440	1504	4.90	11470	11490	11330	14950	8050	11500	11365.98	5.65	404	12046	11772	11526	11252	11006	11650	11130	37	3450	500	7360	10	1	7383954	842	19.35	2.21	12	0.02	589.00	5170.00	25950	20230228	-56.07	9830	20221013	15.97	25950	-56.07	20230228	10100	12.87	20230103	25950	-56.07	20230228	9830	15.97	20221013	4.70	N	065370	500	36 억	416866	N	N	4	N	N
114	20230907	160452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11500	-250	5	-2.13	352742100	30547	69.46	11790	11800	11280	15270	8230	11750	11547.09	5.69	-3205	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	849	19.52	2.22	12	0.41	589.00	5170.00	25950	20230228	-55.68	9830	20221013	16.99	25950	-55.68	20230228	10100	13.86	20230103	25950	-55.68	20230228	9830	16.99	20221013	4.71	N	065370	500	36 억	420053	N	N	4	N	N
115	20230907	150455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11430	-320	5	-2.72	323987470	28031	63.74	11790	11800	11280	15270	8230	11750	11557.53	5.69	-3246	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	844	19.41	2.21	12	0.38	589.00	5170.00	25950	20230228	-55.95	9830	20221013	16.28	25950	-55.95	20230228	10100	13.17	20230103	25950	-55.95	20230228	9830	16.28	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
116	20230907	140451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11530	-220	5	-1.87	241712220	20818	47.34	11790	11800	11470	15270	8230	11750	11610.09	5.69	-3724	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	851	19.58	2.23	12	0.28	589.00	5170.00	25950	20230228	-55.57	9830	20221013	17.29	25950	-55.57	20230228	10100	14.16	20230103	25950	-55.57	20230228	9830	17.29	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
117	20230907	130451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11580	-170	5	-1.45	213974500	18409	41.86	11790	11800	11470	15270	8230	11750	11622.70	5.69	-1355	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	855	19.66	2.24	12	0.25	589.00	5170.00	25950	20230228	-55.38	9830	20221013	17.80	25950	-55.38	20230228	10100	14.65	20230103	25950	-55.38	20230228	9830	17.80	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
118	20230907	120459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11530	-220	5	-1.87	204728750	17608	40.04	11790	11800	11470	15270	8230	11750	11626.36	5.69	-1498	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	851	19.58	2.23	12	0.24	589.00	5170.00	25950	20230228	-55.57	9830	20221013	17.29	25950	-55.57	20230228	10100	14.16	20230103	25950	-55.57	20230228	9830	17.29	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
119	20230907	110457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11580	-170	5	-1.45	131969640	11299	25.69	11790	11800	11550	15270	8230	11750	11679.16	5.69	-1617	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	855	19.66	2.24	12	0.15	589.00	5170.00	25950	20230228	-55.38	9830	20221013	17.80	25950	-55.38	20230228	10100	14.65	20230103	25950	-55.38	20230228	9830	17.80	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
120	20230907	100453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11640	-110	5	-0.94	90056260	7689	17.48	11790	11800	11630	15270	8230	11750	11711.87	5.69	-1102	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	859	19.76	2.25	12	0.10	589.00	5170.00	25950	20230228	-55.14	9830	20221013	18.41	25950	-55.14	20230228	10100	15.25	20230103	25950	-55.14	20230228	9830	18.41	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
121	20230907	090459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11650	-100	5	-0.85	18610790	1590	3.62	11790	11790	11650	15270	8230	11750	11702.00	5.69	-261	12236	11992	11656	11412	11076	12115	11535	37	3520	500	7520	10	1	7383954	860	19.78	2.25	12	0.02	589.00	5170.00	25950	20230228	-55.11	9830	20221013	18.51	25950	-55.11	20230228	10100	15.35	20230103	25950	-55.11	20230228	9830	18.51	20221013	4.71	N	065370	500	36 억	420053	N	N	10	N	N
122	20230906	160452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11750	250	2	2.17	512495720	43970	247.38	11360	11900	11320	14950	8050	11500	11655.36	5.72	-1862	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	868	19.95	2.27	12	0.60	589.00	5170.00	25950	20230228	-54.72	9830	20221013	19.53	25950	-54.72	20230228	10100	16.34	20230103	25950	-54.72	20230228	9830	19.53	20221013	4.69	N	065370	500	36 억	422129	N	N	10	N	N
123	20230906	150451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11760	260	2	2.26	485483840	41660	234.39	11360	11900	11320	14950	8050	11500	11653.48	5.72	-1298	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	868	19.97	2.27	12	0.56	589.00	5170.00	25950	20230228	-54.68	9830	20221013	19.63	25950	-54.68	20230228	10100	16.44	20230103	25950	-54.68	20230228	9830	19.63	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
124	20230906	140454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11700	200	2	1.74	390983500	33586	188.96	11360	11900	11320	14950	8050	11500	11641.26	5.72	1417	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	864	19.86	2.26	12	0.45	589.00	5170.00	25950	20230228	-54.91	9830	20221013	19.02	25950	-54.91	20230228	10100	15.84	20230103	25950	-54.91	20230228	9830	19.02	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
125	20230906	130450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11730	230	2	2.00	338586940	29111	163.78	11360	11900	11320	14950	8050	11500	11630.89	5.72	1756	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	866	19.92	2.27	12	0.39	589.00	5170.00	25950	20230228	-54.80	9830	20221013	19.33	25950	-54.80	20230228	10100	16.14	20230103	25950	-54.80	20230228	9830	19.33	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
126	20230906	120458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11640	140	2	1.22	283885380	24420	137.39	11360	11900	11320	14950	8050	11500	11625.12	5.72	1720	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	859	19.76	2.25	12	0.33	589.00	5170.00	25950	20230228	-55.14	9830	20221013	18.41	25950	-55.14	20230228	10100	15.25	20230103	25950	-55.14	20230228	9830	18.41	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
127	20230906	110455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11680	180	2	1.57	256552110	22077	124.21	11360	11900	11320	14950	8050	11500	11620.79	5.72	1684	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	862	19.83	2.26	12	0.30	589.00	5170.00	25950	20230228	-54.99	9830	20221013	18.82	25950	-54.99	20230228	10100	15.64	20230103	25950	-54.99	20230228	9830	18.82	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
128	20230906	100443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11660	160	2	1.39	234657940	20202	113.66	11360	11900	11320	14950	8050	11500	11615.58	5.72	2079	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	861	19.80	2.26	12	0.27	589.00	5170.00	25950	20230228	-55.07	9830	20221013	18.62	25950	-55.07	20230228	10100	15.45	20230103	25950	-55.07	20230228	9830	18.62	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
129	20230906	090447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11470	-30	5	-0.26	43365400	3828	21.54	11360	11480	11320	14950	8050	11500	11328.47	5.72	2670	11820	11660	11430	11270	11040	11545	11155	37	3450	500	7360	10	1	7383954	847	19.47	2.22	12	0.05	589.00	5170.00	25950	20230228	-55.80	9830	20221013	16.68	25950	-55.80	20230228	10100	13.56	20230103	25950	-55.80	20230228	9830	16.68	20221013	4.69	N	065370	500	36 억	422129	N	N	16	N	N
130	20230905	160447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11500	0	3	0.00	199220790	17448	79.52	11550	11590	11200	14950	8050	11500	11417.74	5.66	4236	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	849	19.52	2.22	12	0.24	589.00	5170.00	25950	20230228	-55.68	9830	20221013	16.99	25950	-55.68	20230228	10100	13.86	20230103	25950	-55.68	20230228	9830	16.99	20221013	4.69	N	065370	500	36 억	417893	N	N	16	N	N
131	20230905	150459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11580	80	2	0.70	187263100	16410	74.78	11550	11590	11200	14950	8050	11500	11411.52	5.66	4226	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	855	19.66	2.24	12	0.22	589.00	5170.00	25950	20230228	-55.38	9830	20221013	17.80	25950	-55.38	20230228	10100	14.65	20230103	25950	-55.38	20230228	9830	17.80	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
132	20230905	140455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11490	-10	5	-0.09	129785800	11426	52.07	11550	11590	11200	14950	8050	11500	11358.81	5.66	1121	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	848	19.51	2.22	12	0.15	589.00	5170.00	25950	20230228	-55.72	9830	20221013	16.89	25950	-55.72	20230228	10100	13.76	20230103	25950	-55.72	20230228	9830	16.89	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
133	20230905	130436	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11400	-100	5	-0.87	113911300	10039	45.75	11550	11590	11200	14950	8050	11500	11346.88	5.66	207	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	842	19.35	2.21	12	0.14	589.00	5170.00	25950	20230228	-56.07	9830	20221013	15.97	25950	-56.07	20230228	10100	12.87	20230103	25950	-56.07	20230228	9830	15.97	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
134	20230905	120445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11440	-60	5	-0.52	96568590	8521	38.83	11550	11590	11200	14950	8050	11500	11333.01	5.66	-324	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	845	19.42	2.21	12	0.12	589.00	5170.00	25950	20230228	-55.92	9830	20221013	16.38	25950	-55.92	20230228	10100	13.27	20230103	25950	-55.92	20230228	9830	16.38	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
135	20230905	110449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11330	-170	5	-1.48	84222170	7434	33.88	11550	11590	11200	14950	8050	11500	11329.32	5.66	-793	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	837	19.24	2.19	12	0.10	589.00	5170.00	25950	20230228	-56.34	9830	20221013	15.26	25950	-56.34	20230228	10100	12.18	20230103	25950	-56.34	20230228	9830	15.26	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
136	20230905	100444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11300	-200	5	-1.74	46599430	4102	18.69	11550	11590	11200	14950	8050	11500	11360.17	5.66	-2072	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	834	19.19	2.19	12	0.06	589.00	5170.00	25950	20230228	-56.45	9830	20221013	14.95	25950	-56.45	20230228	10100	11.88	20230103	25950	-56.45	20230228	9830	14.95	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
137	20230905	090440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11500	0	3	0.00	10597890	922	4.20	11550	11580	11480	14950	8050	11500	11494.46	5.66	-253	11833	11666	11523	11356	11213	11595	11285	37	3450	500	7360	10	1	7383954	849	19.52	2.22	12	0.01	589.00	5170.00	25950	20230228	-55.68	9830	20221013	16.99	25950	-55.68	20230228	10100	13.86	20230103	25950	-55.68	20230228	9830	16.99	20221013	4.69	N	065370	500	36 억	417893	N	N	24	N	N
138	20230904	160442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11500	-20	5	-0.17	244849820	21298	53.11	11530	11690	11380	14970	8070	11520	11496.32	5.70	-2702	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	849	19.52	2.22	12	0.29	589.00	5170.00	25950	20230228	-55.68	9830	20221013	16.99	25950	-55.68	20230228	10100	13.86	20230103	25950	-55.68	20230228	9830	16.99	20221013	4.76	N	065370	500	36 억	420897	N	N	24	N	N
139	20230904	150435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11470	-50	5	-0.43	221542670	19264	48.04	11530	11690	11380	14970	8070	11520	11500.35	5.70	-2467	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	847	19.47	2.22	12	0.26	589.00	5170.00	25950	20230228	-55.80	9830	20221013	16.68	25950	-55.80	20230228	10100	13.56	20230103	25950	-55.80	20230228	9830	16.68	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
140	20230904	140431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11480	-40	5	-0.35	201085420	17477	43.58	11530	11690	11380	14970	8070	11520	11505.72	5.70	-1435	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	848	19.49	2.22	12	0.24	589.00	5170.00	25950	20230228	-55.76	9830	20221013	16.79	25950	-55.76	20230228	10100	13.66	20230103	25950	-55.76	20230228	9830	16.79	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
141	20230904	130439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11500	-20	5	-0.17	177984550	15454	38.54	11530	11690	11400	14970	8070	11520	11517.05	5.70	-1231	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	849	19.52	2.22	12	0.21	589.00	5170.00	25950	20230228	-55.68	9830	20221013	16.99	25950	-55.68	20230228	10100	13.86	20230103	25950	-55.68	20230228	9830	16.99	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
142	20230904	120431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11510	-10	5	-0.09	141017320	12225	30.49	11530	11690	11430	14970	8070	11520	11535.16	5.70	-1337	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	850	19.54	2.23	12	0.17	589.00	5170.00	25950	20230228	-55.65	9830	20221013	17.09	25950	-55.65	20230228	10100	13.96	20230103	25950	-55.65	20230228	9830	17.09	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
143	20230904	110425	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11460	-60	5	-0.52	116049720	10054	25.07	11530	11690	11430	14970	8070	11520	11542.64	5.70	-660	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	846	19.46	2.22	12	0.14	589.00	5170.00	25950	20230228	-55.84	9830	20221013	16.58	25950	-55.84	20230228	10100	13.47	20230103	25950	-55.84	20230228	9830	16.58	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
144	20230904	100426	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11580	60	2	0.52	64084840	5555	13.85	11530	11690	11430	14970	8070	11520	11536.42	5.70	-790	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	855	19.66	2.24	12	0.08	589.00	5170.00	25950	20230228	-55.38	9830	20221013	17.80	25950	-55.38	20230228	10100	14.65	20230103	25950	-55.38	20230228	9830	17.80	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
145	20230904	090435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11530	10	2	0.09	9871850	853	2.13	11530	11690	11450	14970	8070	11520	11573.09	5.70	-362	12300	11910	11610	11220	10920	11760	11070	37	3450	500	7370	10	1	7383954	851	19.58	2.23	12	0.01	589.00	5170.00	25950	20230228	-55.57	9830	20221013	17.29	25950	-55.57	20230228	10100	14.16	20230103	25950	-55.57	20230228	9830	17.29	20221013	4.76	N	065370	500	36 억	420897	N	N	1	N	N
146	20230901	160428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11520	-80	5	-0.69	463417640	40095	100.80	11600	12000	11310	15080	8120	11600	11557.99	5.78	-5181	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	851	19.56	2.23	12	0.54	589.00	5170.00	25950	20230228	-55.61	9830	20221013	17.19	25950	-55.61	20230228	10100	14.06	20230103	25950	-55.61	20230228	9830	17.19	20221013	4.85	N	065370	500	36 억	426862	N	N	1	N	N
147	20230901	150437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11370	-230	5	-1.98	436792180	37769	94.96	11600	12000	11310	15080	8120	11600	11564.83	5.78	-3945	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	840	19.30	2.20	12	0.51	589.00	5170.00	25950	20230228	-56.18	9830	20221013	15.67	25950	-56.18	20230228	10100	12.57	20230103	25950	-56.18	20230228	9830	15.67	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N
148	20230901	140435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11410	-190	5	-1.64	416762150	36005	90.52	11600	12000	11330	15080	8120	11600	11575.12	5.78	-3470	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	843	19.37	2.21	12	0.49	589.00	5170.00	25950	20230228	-56.03	9830	20221013	16.07	25950	-56.03	20230228	10100	12.97	20230103	25950	-56.03	20230228	9830	16.07	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N
149	20230901	130425	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11410	-190	5	-1.64	378374440	32626	82.03	11600	12000	11350	15080	8120	11600	11597.33	5.78	-2281	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	843	19.37	2.21	12	0.44	589.00	5170.00	25950	20230228	-56.03	9830	20221013	16.07	25950	-56.03	20230228	10100	12.97	20230103	25950	-56.03	20230228	9830	16.07	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N
150	20230901	120428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11400	-200	5	-1.72	356038860	30664	77.09	11600	12000	11370	15080	8120	11600	11610.97	5.78	-1714	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	842	19.35	2.21	12	0.42	589.00	5170.00	25950	20230228	-56.07	9830	20221013	15.97	25950	-56.07	20230228	10100	12.87	20230103	25950	-56.07	20230228	9830	15.97	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N
151	20230901	110428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11420	-180	5	-1.55	317723540	27306	68.65	11600	12000	11370	15080	8120	11600	11635.67	5.78	-1022	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	843	19.39	2.21	12	0.37	589.00	5170.00	25950	20230228	-55.99	9830	20221013	16.17	25950	-55.99	20230228	10100	13.07	20230103	25950	-55.99	20230228	9830	16.17	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N
152	20230901	100425	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11570	-30	5	-0.26	200869060	17108	43.01	11600	12000	11510	15080	8120	11600	11741.28	5.78	-1505	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	854	19.64	2.24	12	0.23	589.00	5170.00	25950	20230228	-55.41	9830	20221013	17.70	25950	-55.41	20230228	10100	14.55	20230103	25950	-55.41	20230228	9830	17.70	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N
153	20230901	090421	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11590	-10	5	-0.09	20655840	1781	4.48	11600	11610	11570	15080	8120	11600	11597.88	5.78	-61	11933	11766	11573	11406	11213	11850	11490	37	3480	500	7420	10	1	7383954	856	19.68	2.24	12	0.02	589.00	5170.00	25950	20230228	-55.34	9830	20221013	17.90	25950	-55.34	20230228	10100	14.75	20230103	25950	-55.34	20230228	9830	17.90	20221013	4.85	N	065370	500	36 억	426862	N	N	57	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History