KissMeData/065370/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	160609	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11600	180	2	1.58	457483320	39669	65.98	11470	11740	11380	14840	8000	11420	11532.49	5.71	5345	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	857	19.69	2.24	12	0.54	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	4.93	N	065370	500	36 억	421405	N	N	57	N	N
3	20230831	150742	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11570	150	2	1.31	428552900	37171	61.82	11470	11740	11380	14840	8000	11420	11529.23	5.71	5973	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	854	19.64	2.24	12	0.50	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
4	20230831	140826	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11500	80	2	0.70	360535200	31266	52.00	11470	11740	11380	14840	8000	11420	11531.22	5.71	5706	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	849	19.52	2.22	12	0.42	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
5	20230831	130758	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11480	60	2	0.53	348268480	30196	50.22	11470	11740	11380	14840	8000	11420	11533.60	5.71	5836	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	848	19.49	2.22	12	0.41	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
6	20230831	120819	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11590	170	2	1.49	301760560	26137	43.47	11470	11740	11380	14840	8000	11420	11545.34	5.71	5493	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	856	19.68	2.24	12	0.35	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
7	20230831	111132	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11620	200	2	1.75	279228630	24184	40.22	11470	11740	11380	14840	8000	11420	11546.01	5.71	3876	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	858	19.73	2.25	12	0.33	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
8	20230831	100855	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11490	70	2	0.61	195051480	16845	28.02	11470	11740	11380	14840	8000	11420	11579.19	5.71	-1676	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	848	19.51	2.22	12	0.23	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
9	20230831	090738	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11570	150	2	1.31	32302210	2819	4.69	11470	11590	11390	14840	8000	11420	11458.75	5.71	-308	11760	11590	11380	11210	11000	11485	11105	37	3420	500	7300	10	1	7383954	854	19.64	2.24	12	0.04	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	4.93	N	065370	500	36 억	421405	N	N	6	N	N
10	20230830	160613	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11420	90	2	0.79	667373880	58595	44.04	11490	11550	11170	14720	7940	11330	11389.59	5.44	19433	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	843	19.39	2.21	12	0.79	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	4.97	N	065370	500	36 억	401647	N	N	6	N	N
11	20230830	150725	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11380	50	2	0.44	637503250	55976	42.07	11490	11550	11170	14720	7940	11330	11388.87	5.44	19667	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	840	19.32	2.20	12	0.76	589.00	5170.00	25950	20230228	-56.15	9830	20221013	15.77	25950	-56.15	20230228	10100	12.67	20230103	25950	-56.15	20230228	9830	15.77	20221013	4.97	N	065370	500	36 억	401647	N	N	0	N	N
12	20230830	140758	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11450	120	2	1.06	590027170	51812	38.94	11490	11550	11170	14720	7940	11330	11387.85	5.44	17710	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	845	19.44	2.21	12	0.70	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	4.97	N	065370	500	36 억	401647	N	N	0	N	N
13	20230830	130748	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11440	110	2	0.97	515059010	45268	34.03	11490	11550	11170	14720	7940	11330	11377.99	5.44	13687	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	845	19.42	2.21	12	0.61	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	4.97	N	065370	500	36 억	401647	N	N	0	N	N
14	20230830	120759	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11440	110	2	0.97	480060850	42209	31.73	11490	11550	11170	14720	7940	11330	11373.42	5.44	13243	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	845	19.42	2.21	12	0.57	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	4.97	N	065370	500	36 억	401647	N	N	0	N	N
15	20230830	111123	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11440	110	2	0.97	448562390	39447	29.65	11490	11550	11170	14720	7940	11330	11371.27	5.44	12897	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	845	19.42	2.21	12	0.53	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	4.97	N	065370	500	36 억	401647	N	N	0	N	N
16	20230830	100827	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11410	80	2	0.71	248223520	22000	16.54	11490	11500	11170	14720	7940	11330	11282.89	5.44	7753	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	843	19.37	2.21	12	0.30	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	4.97	N	065370	500	36 억	401647	N	N	0	N	N
17	20230830	090728	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11300	-30	5	-0.26	70488000	6226	4.68	11490	11500	11220	14720	7940	11330	11321.55	5.44	1257	11930	11630	11190	10890	10450	11780	11040	37	3390	500	7250	10	1	7383954	834	19.19	2.19	12	0.08	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	4.97	N	065370	500	36 억	401647	N	N	0	N	N
18	20230829	160609	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11330	580	2	5.40	1473862500	131998	592.11	10750	11490	10750	13970	7530	10750	11165.70	5.28	29721	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	837	19.24	2.19	12	1.79	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	4.87	N	065370	500	36 억	389972	N	N	4	N	N
19	20230829	150729	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11340	590	2	5.49	1432204420	128317	575.59	10750	11490	10750	13970	7530	10750	11161.45	5.28	29749	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	837	19.25	2.19	12	1.74	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	4.87	N	065370	500	36 억	389972	N	N	4	N	N
20	20230829	140826	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11160	410	2	3.81	935226320	84613	379.55	10750	11200	10750	13970	7530	10750	11052.99	5.28	21379	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	824	18.95	2.16	12	1.15	589.00	5170.00	25950	20230228	-56.99	9830	20221013	13.53	25950	-56.99	20230228	10100	10.50	20230103	25950	-56.99	20230228	9830	13.53	20221013	4.87	N	065370	500	36 억	389972	N	N	4	N	N
21	20230829	130748	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11040	290	2	2.70	749660200	67919	304.67	10750	11200	10750	13970	7530	10750	11037.56	5.28	12595	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	815	18.74	2.14	12	0.92	589.00	5170.00	25950	20230228	-57.46	9830	20221013	12.31	25950	-57.46	20230228	10100	9.31	20230103	25950	-57.46	20230228	9830	12.31	20221013	4.87	N	065370	500	36 억	389972	N	N	4	N	N
22	20230829	120812	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11070	320	2	2.98	690596070	62574	280.69	10750	11200	10750	13970	7530	10750	11036.47	5.28	10141	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	817	18.79	2.14	12	0.85	589.00	5170.00	25950	20230228	-57.34	9830	20221013	12.61	25950	-57.34	20230228	10100	9.60	20230103	25950	-57.34	20230228	9830	12.61	20221013	4.87	N	065370	500	36 억	389972	N	N	4	N	N
23	20230829	111304	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11050	300	2	2.79	575945300	52236	234.32	10750	11200	10750	13970	7530	10750	11025.83	5.28	8944	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	816	18.76	2.14	12	0.71	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	4.87	N	065370	500	36 억	389972	N	N	4	N	N
24	20230829	100851	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10950	200	2	1.86	234786200	21405	96.02	10750	11200	10750	13970	7530	10750	10968.75	5.28	5625	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	809	18.59	2.12	12	0.29	589.00	5170.00	25950	20230228	-57.80	9830	20221013	11.39	25950	-57.80	20230228	10100	8.42	20230103	25950	-57.80	20230228	9830	11.39	20221013	4.87	N	065370	500	36 억	389972	N	N	4	N	N
25	20230829	090558	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10990	240	2	2.23	87800000	8021	35.98	10750	11200	10750	13970	7530	10750	10946.27	5.28	3386	11030	10890	10690	10550	10350	10960	10620	37	3220	500	6880	10	1	7383954	811	18.66	2.13	12	0.11	589.00	5170.00	25950	20230228	-57.65	9830	20221013	11.80	25950	-57.65	20230228	10100	8.81	20230103	25950	-57.65	20230228	9830	11.80	20221013	4.87	N	065370	500	36 억	389972	N	N	4	N	N
26	20230828	160552	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10750	150	2	1.42	233772990	21805	47.28	10600	10830	10490	13780	7420	10600	10721.07	5.21	8303	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	794	18.25	2.08	12	0.30	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	4.88	N	065370	500	36 억	384837	N	N	4	N	N
27	20230828	150559	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10760	160	2	1.51	209715930	19569	42.44	10600	10830	10490	13780	7420	10600	10716.74	5.21	7858	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	795	18.27	2.08	12	0.27	589.00	5170.00	25950	20230228	-58.54	9830	20221013	9.46	25950	-58.54	20230228	10100	6.53	20230103	25950	-58.54	20230228	9830	9.46	20221013	4.88	N	065370	500	36 억	384837	N	N	0	N	N
28	20230828	140559	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10750	150	2	1.42	194608320	18163	39.39	10600	10830	10490	13780	7420	10600	10714.55	5.21	7446	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	794	18.25	2.08	12	0.25	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	4.88	N	065370	500	36 억	384837	N	N	0	N	N
29	20230828	130604	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10780	180	2	1.70	179282770	16734	36.29	10600	10830	10490	13780	7420	10600	10713.68	5.21	7149	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	796	18.30	2.09	12	0.23	589.00	5170.00	25950	20230228	-58.46	9830	20221013	9.66	25950	-58.46	20230228	10100	6.73	20230103	25950	-58.46	20230228	9830	9.66	20221013	4.88	N	065370	500	36 억	384837	N	N	0	N	N
30	20230828	120558	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10740	140	2	1.32	123419510	11550	25.05	10600	10800	10490	13780	7420	10600	10685.67	5.21	3855	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	793	18.23	2.08	12	0.16	589.00	5170.00	25950	20230228	-58.61	9830	20221013	9.26	25950	-58.61	20230228	10100	6.34	20230103	25950	-58.61	20230228	9830	9.26	20221013	4.88	N	065370	500	36 억	384837	N	N	0	N	N
31	20230828	110554	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10650	50	2	0.47	62535310	5893	12.78	10600	10720	10490	13780	7420	10600	10611.80	5.21	1344	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	786	18.08	2.06	12	0.08	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	4.88	N	065370	500	36 억	384837	N	N	0	N	N
32	20230828	100549	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10640	40	2	0.38	33359690	3158	6.85	10600	10650	10490	13780	7420	10600	10563.55	5.21	325	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	786	18.06	2.06	12	0.04	589.00	5170.00	25950	20230228	-59.00	9830	20221013	8.24	25950	-59.00	20230228	10100	5.35	20230103	25950	-59.00	20230228	9830	8.24	20221013	4.88	N	065370	500	36 억	384837	N	N	0	N	N
33	20230828	090559	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10510	-90	5	-0.85	10697500	1016	2.20	10600	10620	10490	13780	7420	10600	10529.04	5.21	-306	10813	10706	10573	10466	10333	10720	10480	37	3180	500	6780	10	1	7383954	776	17.84	2.03	12	0.01	589.00	5170.00	25950	20230228	-59.50	9830	20221013	6.92	25950	-59.50	20230228	10100	4.06	20230103	25950	-59.50	20230228	9830	6.92	20221013	4.88	N	065370	500	36 억	384837	N	N	0	N	N
34	20230825	160553	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10600	-220	5	-2.03	484325470	45965	108.06	10600	10680	10440	14060	7580	10820	10536.72	5.54	-9124	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	783	18.00	2.05	12	0.62	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	4.87	N	065370	500	36 억	408911	N	N	0	N	N
35	20230825	150557	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10500	-320	5	-2.96	428907020	40742	95.78	10600	10680	10440	14060	7580	10820	10527.39	5.54	-7618	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	775	17.83	2.03	12	0.55	589.00	5170.00	25950	20230228	-59.54	9830	20221013	6.82	25950	-59.54	20230228	10100	3.96	20230103	25950	-59.54	20230228	9830	6.82	20221013	4.87	N	065370	500	36 억	408911	N	N	0	N	N
36	20230825	140555	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10530	-290	5	-2.68	351866900	33389	78.50	10600	10680	10470	14060	7580	10820	10538.41	5.54	-2965	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	778	17.88	2.04	12	0.45	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	4.87	N	065370	500	36 억	408911	N	N	0	N	N
37	20230825	130554	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10540	-280	5	-2.59	330243600	31333	73.66	10600	10680	10470	14060	7580	10820	10539.80	5.54	-2857	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	778	17.89	2.04	12	0.42	589.00	5170.00	25950	20230228	-59.38	9830	20221013	7.22	25950	-59.38	20230228	10100	4.36	20230103	25950	-59.38	20230228	9830	7.22	20221013	4.87	N	065370	500	36 억	408911	N	N	0	N	N
38	20230825	120553	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10540	-280	5	-2.59	152906580	14458	33.99	10600	10680	10500	14060	7580	10820	10575.92	5.54	-1629	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	778	17.89	2.04	12	0.20	589.00	5170.00	25950	20230228	-59.38	9830	20221013	7.22	25950	-59.38	20230228	10100	4.36	20230103	25950	-59.38	20230228	9830	7.22	20221013	4.87	N	065370	500	36 억	408911	N	N	0	N	N
39	20230825	110555	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10590	-230	5	-2.13	123542250	11676	27.45	10600	10680	10500	14060	7580	10820	10580.87	5.54	-105	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	782	17.98	2.05	12	0.16	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	4.87	N	065370	500	36 억	408911	N	N	0	N	N
40	20230825	100556	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10560	-260	5	-2.40	90886330	8589	20.19	10600	10680	10500	14060	7580	10820	10581.71	5.54	-787	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	780	17.93	2.04	12	0.12	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	4.87	N	065370	500	36 억	408911	N	N	0	N	N
41	20230825	090554	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	-140	5	-1.29	18158270	1715	4.03	10600	10680	10540	14060	7580	10820	10587.91	5.54	29	11106	10962	10816	10672	10526	11035	10745	37	3240	500	6920	10	1	7383954	789	18.13	2.07	12	0.02	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	4.87	N	065370	500	36 억	408911	N	N	0	N	N
42	20230824	160549	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10820	170	2	1.60	460840650	42502	190.30	10670	10960	10670	13840	7460	10650	10843.78	5.47	12462	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	799	18.37	2.09	12	0.58	589.00	5170.00	25950	20230228	-58.30	9830	20221013	10.07	25950	-58.30	20230228	10100	7.13	20230103	25950	-58.30	20230228	9830	10.07	20221013	4.97	N	065370	500	36 억	403740	N	N	0	N	N
43	20230824	150548	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10800	150	2	1.41	440261550	40597	181.77	10670	10960	10670	13840	7460	10650	10845.72	5.47	12364	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	797	18.34	2.09	12	0.55	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	4.97	N	065370	500	36 억	403740	N	N	0	N	N
44	20230824	140549	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10820	170	2	1.60	416746730	38415	172.00	10670	10960	10670	13840	7460	10650	10849.66	5.47	11917	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	799	18.37	2.09	12	0.52	589.00	5170.00	25950	20230228	-58.30	9830	20221013	10.07	25950	-58.30	20230228	10100	7.13	20230103	25950	-58.30	20230228	9830	10.07	20221013	4.97	N	065370	500	36 억	403740	N	N	0	N	N
45	20230824	130555	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10860	210	2	1.97	388485020	35801	160.30	10670	10960	10670	13840	7460	10650	10852.45	5.47	11491	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	802	18.44	2.10	12	0.48	589.00	5170.00	25950	20230228	-58.15	9830	20221013	10.48	25950	-58.15	20230228	10100	7.52	20230103	25950	-58.15	20230228	9830	10.48	20221013	4.97	N	065370	500	36 억	403740	N	N	0	N	N
46	20230824	120553	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10870	220	2	2.07	354918010	32718	146.49	10670	10960	10670	13840	7460	10650	10849.10	5.47	11818	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	803	18.46	2.10	12	0.44	589.00	5170.00	25950	20230228	-58.11	9830	20221013	10.58	25950	-58.11	20230228	10100	7.62	20230103	25950	-58.11	20230228	9830	10.58	20221013	4.97	N	065370	500	36 억	403740	N	N	0	N	N
47	20230824	110552	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10950	300	2	2.82	303489760	28009	125.41	10670	10950	10670	13840	7460	10650	10836.87	5.47	9995	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	809	18.59	2.12	12	0.38	589.00	5170.00	25950	20230228	-57.80	9830	20221013	11.39	25950	-57.80	20230228	10100	8.42	20230103	25950	-57.80	20230228	9830	11.39	20221013	4.97	N	065370	500	36 억	403740	N	N	0	N	N
48	20230824	100550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10920	270	2	2.54	245425130	22667	101.49	10670	10940	10670	13840	7460	10650	10829.12	5.47	8531	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	806	18.54	2.11	12	0.31	589.00	5170.00	25950	20230228	-57.92	9830	20221013	11.09	25950	-57.92	20230228	10100	8.12	20230103	25950	-57.92	20230228	9830	11.09	20221013	4.97	N	065370	500	36 억	403740	N	N	0	N	N
49	20230824	090552	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10720	70	2	0.66	23008380	2148	9.62	10670	10780	10670	13840	7460	10650	10718.38	5.47	854	10863	10756	10663	10556	10463	10710	10510	37	3190	500	6810	10	1	7383954	792	18.20	2.07	12	0.03	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	4.97	N	065370	500	36 억	403740	N	N	0	N	N
50	20230823	160547	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10650	-30	5	-0.28	233170230	21946	78.15	10770	10770	10570	13880	7480	10680	10624.72	5.58	-3546	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	786	18.08	2.06	12	0.30	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	4.94	N	065370	500	36 억	411718	N	N	0	N	N
51	20230823	150549	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10570	-110	5	-1.03	216698890	20397	72.63	10770	10770	10570	13880	7480	10680	10624.06	5.58	-3465	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	780	17.95	2.04	12	0.28	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	4.94	N	065370	500	36 억	411718	N	N	0	N	N
52	20230823	140553	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	137561260	12925	46.02	10770	10770	10590	13880	7480	10680	10643.04	5.58	-707	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.18	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	4.94	N	065370	500	36 억	411718	N	N	0	N	N
53	20230823	130548	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10650	-30	5	-0.28	124825380	11727	41.76	10770	10770	10590	13880	7480	10680	10644.27	5.58	-584	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	786	18.08	2.06	12	0.16	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	4.94	N	065370	500	36 억	411718	N	N	0	N	N
54	20230823	120553	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10670	-10	5	-0.09	84332700	7926	28.22	10770	10770	10590	13880	7480	10680	10640.01	5.58	-1090	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	788	18.12	2.06	12	0.11	589.00	5170.00	25950	20230228	-58.88	9830	20221013	8.55	25950	-58.88	20230228	10100	5.64	20230103	25950	-58.88	20230228	9830	8.55	20221013	4.94	N	065370	500	36 억	411718	N	N	0	N	N
55	20230823	110550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10620	-60	5	-0.56	63525150	5971	21.26	10770	10770	10590	13880	7480	10680	10638.95	5.58	-1073	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	784	18.03	2.05	12	0.08	589.00	5170.00	25950	20230228	-59.08	9830	20221013	8.04	25950	-59.08	20230228	10100	5.15	20230103	25950	-59.08	20230228	9830	8.04	20221013	4.94	N	065370	500	36 억	411718	N	N	0	N	N
56	20230823	100548	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10710	30	2	0.28	26617100	2497	8.89	10770	10770	10600	13880	7480	10680	10659.63	5.58	-564	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	791	18.18	2.07	12	0.03	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	4.94	N	065370	500	36 억	411718	N	N	0	N	N
57	20230823	090554	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10760	80	2	0.75	416410	39	0.14	10770	10770	10600	13880	7480	10680	10677.18	5.58	-28	10886	10782	10676	10572	10466	10835	10625	37	3200	500	6830	10	1	7383954	795	18.27	2.08	12	0.00	589.00	5170.00	25950	20230228	-58.54	9830	20221013	9.46	25950	-58.54	20230228	10100	6.53	20230103	25950	-58.54	20230228	9830	9.46	20221013	4.94	N	065370	500	36 억	411718	N	N	0	N	N
58	20230822	160545	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	299085120	28081	88.12	10600	10780	10570	13880	7480	10680	10650.37	5.75	-5675	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.38	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	4.89	N	065370	500	36 억	424697	N	N	0	N	N
59	20230822	150546	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10670	-10	5	-0.09	265930610	24975	78.38	10600	10780	10570	13880	7480	10680	10647.80	5.75	-5410	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	788	18.12	2.06	12	0.34	589.00	5170.00	25950	20230228	-58.88	9830	20221013	8.55	25950	-58.88	20230228	10100	5.64	20230103	25950	-58.88	20230228	9830	8.55	20221013	4.89	N	065370	500	36 억	424697	N	N	0	N	N
60	20230822	140550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10650	-30	5	-0.28	147984970	13873	43.54	10600	10780	10570	13880	7480	10680	10667.07	5.75	-1142	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	786	18.08	2.06	12	0.19	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	4.89	N	065370	500	36 억	424697	N	N	0	N	N
61	20230822	130545	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10690	10	2	0.09	135554240	12708	39.88	10600	10780	10570	13880	7480	10680	10666.78	5.75	-755	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	789	18.15	2.07	12	0.17	589.00	5170.00	25950	20230228	-58.81	9830	20221013	8.75	25950	-58.81	20230228	10100	5.84	20230103	25950	-58.81	20230228	9830	8.75	20221013	4.89	N	065370	500	36 억	424697	N	N	0	N	N
62	20230822	120537	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10700	20	2	0.19	111549090	10458	32.82	10600	10780	10570	13880	7480	10680	10666.31	5.75	-110	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	790	18.17	2.07	12	0.14	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	4.89	N	065370	500	36 억	424697	N	N	0	N	N
63	20230822	110544	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10650	-30	5	-0.28	100612200	9432	29.60	10600	10780	10570	13880	7480	10680	10667.03	5.75	-215	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	786	18.08	2.06	12	0.13	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	4.89	N	065370	500	36 억	424697	N	N	0	N	N
64	20230822	100541	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10700	20	2	0.19	85701360	8036	25.22	10600	10780	10570	13880	7480	10680	10664.57	5.75	-402	11013	10846	10673	10506	10333	10930	10590	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	4.89	N	065370	500	36 억	424697	N	N	0	N	N
65	20230822	090545	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10620	-60	5	-0.56	28634330	2697	8.46	10600	10680	10600	13880	7480	10680	10615.70	5.75	-19	11013	10846	10673	10506	10333	10930	10590	37	3200	500	6830	10	1	7383954	784	18.03	2.05	12	0.04	589.00	5170.00	25950	20230228	-59.08	9830	20221013	8.04	25950	-59.08	20230228	10100	5.15	20230103	25950	-59.08	20230228	9830	8.04	20221013	4.89	N	065370	500	36 억	424697	N	N	0	N	N
66	20230821	160543	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	330176430	30922	89.74	10500	10840	10500	13880	7480	10680	10677.71	5.73	6810	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.42	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	5.08	N	065370	500	36 억	423338	N	N	0	N	N
67	20230821	150548	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10660	-20	5	-0.19	312665010	29281	84.98	10500	10840	10500	13880	7480	10680	10678.08	5.73	7234	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	787	18.10	2.06	12	0.40	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	5.08	N	065370	500	36 억	423338	N	N	0	N	N
68	20230821	140546	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10700	20	2	0.19	287437400	26922	78.13	10500	10840	10500	13880	7480	10680	10676.67	5.73	8109	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	790	18.17	2.07	12	0.36	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	5.08	N	065370	500	36 억	423338	N	N	0	N	N
69	20230821	130550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	236830600	22183	64.38	10500	10840	10500	13880	7480	10680	10676.22	5.73	8686	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.30	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	5.08	N	065370	500	36 억	423338	N	N	0	N	N
70	20230821	120548	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	0	3	0.00	220951600	20696	60.06	10500	10840	10500	13880	7480	10680	10676.05	5.73	9592	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	789	18.13	2.07	12	0.28	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	5.08	N	065370	500	36 억	423338	N	N	0	N	N
71	20230821	110545	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10720	40	2	0.37	206231630	19323	56.08	10500	10840	10500	13880	7480	10680	10672.86	5.73	9454	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	792	18.20	2.07	12	0.26	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	5.08	N	065370	500	36 억	423338	N	N	0	N	N
72	20230821	100543	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10760	80	2	0.75	194103370	18193	52.80	10500	10840	10500	13880	7480	10680	10669.12	5.73	9341	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	795	18.27	2.08	12	0.25	589.00	5170.00	25950	20230228	-58.54	9830	20221013	9.46	25950	-58.54	20230228	10100	6.53	20230103	25950	-58.54	20230228	9830	9.46	20221013	5.08	N	065370	500	36 억	423338	N	N	0	N	N
73	20230821	090550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10670	-10	5	-0.09	24993320	2369	6.88	10500	10700	10500	13880	7480	10680	10550.05	5.73	516	10953	10816	10663	10526	10373	10885	10595	37	3200	500	6830	10	1	7383954	788	18.12	2.06	12	0.03	589.00	5170.00	25950	20230228	-58.88	9830	20221013	8.55	25950	-58.88	20230228	10100	5.64	20230103	25950	-58.88	20230228	9830	8.55	20221013	5.08	N	065370	500	36 억	423338	N	N	0	N	N
74	20230818	160544	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	-170	5	-1.57	364700070	34346	68.96	10580	10800	10510	14100	7600	10850	10617.96	5.76	6250	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	789	18.13	2.07	12	0.47	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	5.02	N	065370	500	36 억	425029	N	N	0	N	N
75	20230818	150538	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10610	-240	5	-2.21	348546310	32829	65.92	10580	10800	10510	14100	7600	10850	10617.02	5.76	6111	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	783	18.01	2.05	12	0.44	589.00	5170.00	25950	20230228	-59.11	9830	20221013	7.93	25950	-59.11	20230228	10100	5.05	20230103	25950	-59.11	20230228	9830	7.93	20221013	5.02	N	065370	500	36 억	425029	N	N	0	N	N
76	20230818	140544	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10650	-200	5	-1.84	326048950	30716	61.67	10580	10800	10510	14100	7600	10850	10614.95	5.76	5348	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	786	18.08	2.06	12	0.42	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	5.02	N	065370	500	36 억	425029	N	N	0	N	N
77	20230818	130539	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10660	-190	5	-1.75	282113110	26591	53.39	10580	10800	10510	14100	7600	10850	10609.35	5.76	2803	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	787	18.10	2.06	12	0.36	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	5.02	N	065370	500	36 억	425029	N	N	0	N	N
78	20230818	120550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10620	-230	5	-2.12	204567640	19295	38.74	10580	10800	10510	14100	7600	10850	10602.11	5.76	2599	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	784	18.03	2.05	12	0.26	589.00	5170.00	25950	20230228	-59.08	9830	20221013	8.04	25950	-59.08	20230228	10100	5.15	20230103	25950	-59.08	20230228	9830	8.04	20221013	5.02	N	065370	500	36 억	425029	N	N	0	N	N
79	20230818	110542	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10680	-170	5	-1.57	168475330	15910	31.94	10580	10800	10510	14100	7600	10850	10589.27	5.76	2097	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	789	18.13	2.07	12	0.22	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	5.02	N	065370	500	36 억	425029	N	N	0	N	N
80	20230818	100543	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10510	-340	5	-3.13	91661280	8685	17.44	10580	10800	10510	14100	7600	10850	10553.98	5.76	133	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	776	17.84	2.03	12	0.12	589.00	5170.00	25950	20230228	-59.50	9830	20221013	6.92	25950	-59.50	20230228	10100	4.06	20230103	25950	-59.50	20230228	9830	6.92	20221013	5.02	N	065370	500	36 억	425029	N	N	0	N	N
81	20230818	090544	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	10710	-140	5	-1.29	8333560	787	1.58	10580	10800	10530	14100	7600	10850	10589.02	5.76	159	11510	11180	10830	10500	10150	11345	10665	37	3250	500	6940	10	1	7383954	791	18.18	2.07	12	0.01	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	5.02	N	065370	500	36 억	425029	N	N	0	N	N
82	20230817	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10850	-190	5	-1.72	522274840	48914	121.17	10800	11160	10480	14350	7730	11040	10677.31	5.73	6707	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	801	18.42	2.10	12	0.66	589.00	5170.00	25950	20230228	-58.19	9830	20221013	10.38	25950	-58.19	20230228	10100	7.43	20230103	25950	-58.19	20230228	9830	10.38	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
83	20230817	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10820	-220	5	-1.99	493909910	46298	114.69	10800	11160	10480	14350	7730	11040	10668.03	5.73	7255	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	799	18.37	2.09	12	0.63	589.00	5170.00	25950	20230228	-58.30	9830	20221013	10.07	25950	-58.30	20230228	10100	7.13	20230103	25950	-58.30	20230228	9830	10.07	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
84	20230817	140543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10870	-170	5	-1.54	468321670	43936	108.84	10800	11160	10480	14350	7730	11040	10659.14	5.73	6946	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	803	18.46	2.10	12	0.60	589.00	5170.00	25950	20230228	-58.11	9830	20221013	10.58	25950	-58.11	20230228	10100	7.62	20230103	25950	-58.11	20230228	9830	10.58	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
85	20230817	130540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10790	-250	5	-2.26	438150460	41151	101.94	10800	11160	10480	14350	7730	11040	10647.34	5.73	6092	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	797	18.32	2.09	12	0.56	589.00	5170.00	25950	20230228	-58.42	9830	20221013	9.77	25950	-58.42	20230228	10100	6.83	20230103	25950	-58.42	20230228	9830	9.77	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
86	20230817	120543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10760	-280	5	-2.54	410385840	38578	95.57	10800	11160	10480	14350	7730	11040	10637.78	5.73	4953	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	795	18.27	2.08	12	0.52	589.00	5170.00	25950	20230228	-58.54	9830	20221013	9.46	25950	-58.54	20230228	10100	6.53	20230103	25950	-58.54	20230228	9830	9.46	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
87	20230817	110542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10800	-240	5	-2.17	383806510	36106	89.44	10800	11160	10480	14350	7730	11040	10629.95	5.73	3818	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	797	18.34	2.09	12	0.49	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	5.31	N	065370	500	36 억	422944	N	N	0	N	N
88	20230817	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10640	-400	5	-3.62	297977960	28045	69.47	10800	11160	10480	14350	7730	11040	10624.93	5.73	-823	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	786	18.06	2.06	12	0.38	589.00	5170.00	25950	20230228	-59.00	9830	20221013	8.24	25950	-59.00	20230228	10100	5.35	20230103	25950	-59.00	20230228	9830	8.24	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
89	20230817	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10740	-300	5	-2.72	64177350	5951	14.74	10800	11160	10740	14350	7730	11040	10784.12	5.73	520	11800	11420	11180	10800	10560	11300	10680	37	3310	500	7060	10	1	7383954	793	18.23	2.08	12	0.08	589.00	5170.00	25950	20230228	-58.61	9830	20221013	9.26	25950	-58.61	20230228	10100	6.34	20230103	25950	-58.61	20230228	9830	9.26	20221013	5.31	N	065370	500	36 억	422944	N	N	0	N	N
90	20230816	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11040	-510	5	-4.42	445110030	40019	106.33	11550	11560	10940	15010	8090	11550	11122.48	5.97	-17962	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	815	18.74	2.14	12	0.54	589.00	5170.00	25950	20230228	-57.46	9830	20221013	12.31	25950	-57.46	20230228	10100	9.31	20230103	25950	-57.46	20230228	9830	12.31	20221013	5.37	N	065370	500	36 억	440907	N	N	0	N	N
91	20230816	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11030	-520	5	-4.50	419247950	37677	100.11	11550	11560	10940	15010	8090	11550	11127.42	5.97	-17593	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	814	18.73	2.13	12	0.51	589.00	5170.00	25950	20230228	-57.50	9830	20221013	12.21	25950	-57.50	20230228	10100	9.21	20230103	25950	-57.50	20230228	9830	12.21	20221013	5.37	N	065370	500	36 억	440907	N	N	0	N	N
92	20230816	140541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11030	-520	5	-4.50	382060520	34295	91.13	11550	11560	10960	15010	8090	11550	11140.41	5.97	-16342	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	814	18.73	2.13	12	0.46	589.00	5170.00	25950	20230228	-57.50	9830	20221013	12.21	25950	-57.50	20230228	10100	9.21	20230103	25950	-57.50	20230228	9830	12.21	20221013	5.37	N	065370	500	36 억	440907	N	N	0	N	N
93	20230816	130541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11090	-460	5	-3.98	286124560	25602	68.03	11550	11560	11040	15010	8090	11550	11175.87	5.97	-9630	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	819	18.83	2.15	12	0.35	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	5.37	N	065370	500	36 억	440907	N	N	0	N	N
94	20230816	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11050	-500	5	-4.33	268939200	24051	63.91	11550	11560	11040	15010	8090	11550	11182.04	5.97	-9058	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	816	18.76	2.14	12	0.33	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	5.37	N	065370	500	36 억	440907	N	N	0	N	N
95	20230816	110544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11190	-360	5	-3.12	200077900	17843	47.41	11550	11560	11100	15010	8090	11550	11213.24	5.97	-6729	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	826	19.00	2.16	12	0.24	589.00	5170.00	25950	20230228	-56.88	9830	20221013	13.84	25950	-56.88	20230228	10100	10.79	20230103	25950	-56.88	20230228	9830	13.84	20221013	5.37	N	065370	500	36 억	440907	N	N	0	N	N
96	20230816	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11150	-400	5	-3.46	169297370	15084	40.08	11550	11560	11100	15010	8090	11550	11223.64	5.97	-7104	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	823	18.93	2.16	12	0.20	589.00	5170.00	25950	20230228	-57.03	9830	20221013	13.43	25950	-57.03	20230228	10100	10.40	20230103	25950	-57.03	20230228	9830	13.43	20221013	5.37	N	065370	500	36 억	440907	N	N	0	N	N
97	20230816	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11450	-100	5	-0.87	18896000	1642	4.36	11550	11560	11450	15010	8090	11550	11507.92	5.97	-1110	12183	11866	11613	11296	11043	11740	11170	37	3460	500	7390	10	1	7383954	845	19.44	2.21	12	0.02	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	5.37	N	065370	500	36 억	440907	N	N	0	N	N
98	20230814	160535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11550	-270	5	-2.28	433309160	37624	189.05	11900	11930	11360	15360	8280	11820	11516.78	5.99	-1276	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	853	19.61	2.23	12	0.51	589.00	5170.00	25950	20230228	-55.49	9830	20221013	17.50	25950	-55.49	20230228	10100	14.36	20230103	25950	-55.49	20230228	9830	17.50	20221013	5.32	N	065370	500	36 억	442184	N	N	0	N	N
99	20230814	150533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11500	-320	5	-2.71	378641800	32891	165.26	11900	11930	11360	15360	8280	11820	11512.02	5.99	-747	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	849	19.52	2.22	12	0.45	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
100	20230814	140534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11510	-310	5	-2.62	284281830	24687	124.04	11900	11930	11360	15360	8280	11820	11515.45	5.99	1456	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	850	19.54	2.23	12	0.33	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
101	20230814	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11530	-290	5	-2.45	254425400	22093	111.01	11900	11930	11360	15360	8280	11820	11516.11	5.99	933	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	851	19.58	2.23	12	0.30	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
102	20230814	120532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11500	-320	5	-2.71	241227630	20945	105.24	11900	11930	11360	15360	8280	11820	11517.19	5.99	757	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	849	19.52	2.22	12	0.28	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
103	20230814	110532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11640	-180	5	-1.52	202874620	17625	88.56	11900	11930	11360	15360	8280	11820	11510.62	5.99	3725	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	859	19.76	2.25	12	0.24	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
104	20230814	100531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11590	-230	5	-1.95	170944270	14870	74.72	11900	11930	11360	15360	8280	11820	11495.92	5.99	3325	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	856	19.68	2.24	12	0.20	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
105	20230814	090531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11590	-230	5	-1.95	33373870	2883	14.49	11900	11930	11410	15360	8280	11820	11576.09	5.99	-47	12093	11956	11753	11616	11413	12025	11685	37	3540	500	7560	10	1	7383954	856	19.68	2.24	12	0.04	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	5.32	N	065370	500	36 억	442184	N	N	0	N	N
106	20230811	160531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11820	170	2	1.46	234334370	19888	33.79	11640	11890	11550	15140	8160	11650	11782.69	5.98	739	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	873	20.07	2.29	12	0.27	589.00	5170.00	25950	20230228	-54.45	9830	20221013	20.24	25950	-54.45	20230228	10100	17.03	20230103	25950	-54.45	20230228	9830	20.24	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
107	20230811	150528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11720	70	2	0.60	207317980	17590	29.88	11640	11890	11550	15140	8160	11650	11786.13	5.98	1467	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	865	19.90	2.27	12	0.24	589.00	5170.00	25950	20230228	-54.84	9830	20221013	19.23	25950	-54.84	20230228	10100	16.04	20230103	25950	-54.84	20230228	9830	19.23	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
108	20230811	140529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11770	120	2	1.03	173813250	14738	25.04	11640	11890	11550	15140	8160	11650	11793.54	5.98	2194	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	869	19.98	2.28	12	0.20	589.00	5170.00	25950	20230228	-54.64	9830	20221013	19.74	25950	-54.64	20230228	10100	16.53	20230103	25950	-54.64	20230228	9830	19.74	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
109	20230811	130526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11840	190	2	1.63	146501260	12424	21.11	11640	11890	11550	15140	8160	11650	11791.79	5.98	4052	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	874	20.10	2.29	12	0.17	589.00	5170.00	25950	20230228	-54.37	9830	20221013	20.45	25950	-54.37	20230228	10100	17.23	20230103	25950	-54.37	20230228	9830	20.45	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
110	20230811	120524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11850	200	2	1.72	142109960	12053	20.48	11640	11890	11550	15140	8160	11650	11790.42	5.98	4072	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	875	20.12	2.29	12	0.16	589.00	5170.00	25950	20230228	-54.34	9830	20221013	20.55	25950	-54.34	20230228	10100	17.33	20230103	25950	-54.34	20230228	9830	20.55	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
111	20230811	110523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11860	210	2	1.80	131336300	11145	18.93	11640	11890	11550	15140	8160	11650	11784.32	5.98	4085	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	876	20.14	2.29	12	0.15	589.00	5170.00	25950	20230228	-54.30	9830	20221013	20.65	25950	-54.30	20230228	10100	17.43	20230103	25950	-54.30	20230228	9830	20.65	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
112	20230811	100521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11890	240	2	2.06	99754530	8484	14.41	11640	11890	11550	15140	8160	11650	11757.96	5.98	2821	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	878	20.19	2.30	12	0.11	589.00	5170.00	25950	20230228	-54.18	9830	20221013	20.96	25950	-54.18	20230228	10100	17.72	20230103	25950	-54.18	20230228	9830	20.96	20221013	5.30	N	065370	500	36 억	441589	N	N	0	N	N
113	20230811	090527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11600	-50	5	-0.43	3684150	317	0.54	11640	11640	11600	15140	8160	11650	11621.92	5.98	-14	12223	11936	11613	11326	11003	11775	11165	37	3490	500	7450	10	1	7383954	857	19.69	2.24	12	0.00	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	5.30	N	065370	500	36 억	441589	N	N	0	N	N
114	20230810	160524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11650	-200	5	-1.69	672940150	58733	104.55	11900	11900	11290	15400	8300	11850	11457.37	5.78	14640	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	860	19.78	2.25	12	0.80	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	5.30	N	065370	500	36 억	427133	N	N	92	N	N
115	20230810	150521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11670	-180	5	-1.52	651423510	56884	101.25	11900	11900	11290	15400	8300	11850	11451.71	5.78	14969	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	862	19.81	2.26	12	0.77	589.00	5170.00	25950	20230228	-55.03	9830	20221013	18.72	25950	-55.03	20230228	10100	15.54	20230103	25950	-55.03	20230228	9830	18.72	20221013	5.30	N	065370	500	36 억	427133	N	N	92	N	N
116	20230810	140520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11520	-330	5	-2.78	437898220	38311	68.19	11900	11900	11290	15400	8300	11850	11429.97	5.78	5409	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	851	19.56	2.23	12	0.52	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	5.30	N	065370	500	36 억	427133	N	N	92	N	N
117	20230810	130516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11520	-330	5	-2.78	376385320	32968	58.68	11900	11900	11290	15400	8300	11850	11416.54	5.78	1658	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	851	19.56	2.23	12	0.45	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	5.30	N	065370	500	36 억	427133	N	N	92	N	N
118	20230810	120523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11430	-420	5	-3.54	329897740	28919	51.48	11900	11900	11290	15400	8300	11850	11407.48	5.78	-343	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	844	19.41	2.21	12	0.39	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	5.30	N	065370	500	36 억	427133	N	N	92	N	N
119	20230810	110524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	-490	5	-4.14	297873520	26113	46.48	11900	11900	11290	15400	8300	11850	11406.91	5.78	-2549	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	839	19.29	2.20	12	0.35	589.00	5170.00	25950	20230228	-56.22	9830	20221013	15.56	25950	-56.22	20230228	10100	12.48	20230103	25950	-56.22	20230228	9830	15.56	20221013	5.30	N	065370	500	36 억	427133	N	N	92	N	N
120	20230810	100523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11440	-410	5	-3.46	169861840	14821	26.38	11900	11900	11300	15400	8300	11850	11460.60	5.78	-4795	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	10	1	7383954	845	19.42	2.21	12	0.20	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	5.30	N	065370	500	36 억	427133	N	N	92	N	N
121	20230810	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11650	-200	5	-1.69	13299390	1131	2.01	11900	11900	11620	15400	8300	11850	11758.07	5.78	-421	12550	12200	11850	11500	11150	12375	11675	37	3550	500	7580	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	5.30	N	065370	500	36 억	427133	N	N	92	N	N
122	20230809	160521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11850	160	2	1.37	664135640	56179	98.71	11650	12200	11500	15190	8190	11690	11821.78	5.40	28529	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	875	20.12	2.29	12	0.76	589.00	5170.00	25950	20230228	-54.34	9830	20221013	20.55	25950	-54.34	20230228	10100	17.33	20230103	25950	-54.34	20230228	9830	20.55	20221013	5.30	N	065370	500	36 억	398555	N	N	92	N	N
123	20230809	150514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11950	260	2	2.22	589494550	49882	87.65	11650	12200	11500	15190	8190	11690	11817.78	5.40	28282	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	882	20.29	2.31	12	0.68	589.00	5170.00	25950	20230228	-53.95	9830	20221013	21.57	25950	-53.95	20230228	10100	18.32	20230103	25950	-53.95	20230228	9830	21.57	20221013	5.30	N	065370	500	36 억	398555	N	N	0	N	N
124	20230809	140515	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11870	180	2	1.54	539400990	45654	80.22	11650	12200	11500	15190	8190	11690	11814.98	5.40	28660	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	876	20.15	2.30	12	0.62	589.00	5170.00	25950	20230228	-54.26	9830	20221013	20.75	25950	-54.26	20230228	10100	17.52	20230103	25950	-54.26	20230228	9830	20.75	20221013	5.30	N	065370	500	36 억	398555	N	N	0	N	N
125	20230809	130526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11990	300	2	2.57	528527540	44743	78.62	11650	12200	11500	15190	8190	11690	11812.52	5.40	28445	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	885	20.36	2.32	12	0.61	589.00	5170.00	25950	20230228	-53.80	9830	20221013	21.97	25950	-53.80	20230228	10100	18.71	20230103	25950	-53.80	20230228	9830	21.97	20221013	5.30	N	065370	500	36 억	398555	N	N	0	N	N
126	20230809	120522	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11990	300	2	2.57	518650940	43918	77.17	11650	12200	11500	15190	8190	11690	11809.53	5.40	28436	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	885	20.36	2.32	12	0.59	589.00	5170.00	25950	20230228	-53.80	9830	20221013	21.97	25950	-53.80	20230228	10100	18.71	20230103	25950	-53.80	20230228	9830	21.97	20221013	5.30	N	065370	500	36 억	398555	N	N	0	N	N
127	20230809	110521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11870	180	2	1.54	359755530	30647	53.85	11650	12190	11500	15190	8190	11690	11738.69	5.40	21262	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	876	20.15	2.30	12	0.42	589.00	5170.00	25950	20230228	-54.26	9830	20221013	20.75	25950	-54.26	20230228	10100	17.52	20230103	25950	-54.26	20230228	9830	20.75	20221013	5.30	N	065370	500	36 억	398555	N	N	0	N	N
128	20230809	100514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11810	120	2	1.03	300321960	25679	45.12	11650	11890	11500	15190	8190	11690	11695.24	5.40	21281	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	872	20.05	2.28	12	0.35	589.00	5170.00	25950	20230228	-54.49	9830	20221013	20.14	25950	-54.49	20230228	10100	16.93	20230103	25950	-54.49	20230228	9830	20.14	20221013	5.30	N	065370	500	36 억	398555	N	N	0	N	N
129	20230809	090516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11510	-180	5	-1.54	9658690	832	1.46	11650	11780	11510	15190	8190	11690	11609.00	5.40	-13	12623	12156	11923	11456	11223	12040	11340	37	3500	500	7480	10	1	7383954	850	19.54	2.23	12	0.01	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	5.30	N	065370	500	36 억	398555	N	N	0	N	N
130	20230808	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11690	-620	5	-5.04	676899550	56513	115.13	12300	12390	11690	16000	8620	12310	11979.77	5.45	-4682	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	863	19.85	2.26	12	0.77	589.00	5170.00	25950	20230228	-54.95	9830	20221013	18.92	25950	-54.95	20230228	10100	15.74	20230103	25950	-54.95	20230228	9830	18.92	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
131	20230808	150519	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11760	-550	5	-4.47	612546120	51028	103.96	12300	12390	11750	16000	8620	12310	12004.12	5.45	-4544	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	868	19.97	2.27	12	0.69	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	5.40	N	065370	500	36 억	402750	N	N	33	N	N
132	20230808	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11890	-420	5	-3.41	511546410	42461	86.50	12300	12390	11810	16000	8620	12310	12047.44	5.45	-5115	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	878	20.19	2.30	12	0.58	589.00	5170.00	25950	20230228	-54.18	9830	20221013	20.96	25950	-54.18	20230228	10100	17.72	20230103	25950	-54.18	20230228	9830	20.96	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
133	20230808	130510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11870	-440	5	-3.57	445599990	36890	75.15	12300	12390	11820	16000	8620	12310	12079.15	5.45	-8341	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	876	20.15	2.30	12	0.50	589.00	5170.00	25950	20230228	-54.26	9830	20221013	20.75	25950	-54.26	20230228	10100	17.52	20230103	25950	-54.26	20230228	9830	20.75	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
134	20230808	120516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11970	-340	5	-2.76	355664050	29352	59.80	12300	12390	11960	16000	8620	12310	12117.20	5.45	-7899	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	884	20.32	2.32	12	0.40	589.00	5170.00	25950	20230228	-53.87	9830	20221013	21.77	25950	-53.87	20230228	10100	18.51	20230103	25950	-53.87	20230228	9830	21.77	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
135	20230808	110510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12050	-260	5	-2.11	269863540	22214	45.26	12300	12390	12000	16000	8620	12310	12148.35	5.45	-2958	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	890	20.46	2.33	12	0.30	589.00	5170.00	25950	20230228	-53.56	9830	20221013	22.58	25950	-53.56	20230228	10100	19.31	20230103	25950	-53.56	20230228	9830	22.58	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
136	20230808	100518	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12250	-60	5	-0.49	123184250	10100	20.58	12300	12390	12100	16000	8620	12310	12196.46	5.45	-2049	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	905	20.80	2.37	12	0.14	589.00	5170.00	25950	20230228	-52.79	9830	20221013	24.62	25950	-52.79	20230228	10100	21.29	20230103	25950	-52.79	20230228	9830	24.62	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
137	20230808	090518	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12380	70	2	0.57	15629550	1270	2.59	12300	12390	12250	16000	8620	12310	12306.73	5.45	22	12710	12510	12280	12080	11850	12610	12180	37	3690	500	7870	10	1	7383954	914	21.02	2.39	12	0.02	589.00	5170.00	25950	20230228	-52.29	9830	20221013	25.94	25950	-52.29	20230228	10100	22.57	20230103	25950	-52.29	20230228	9830	25.94	20221013	5.40	N	065370	500	36 억	402750	N	N	33	N	N
138	20230807	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12310	-60	5	-0.49	595365330	48900	98.23	12250	12480	12050	16080	8660	12370	12175.10	5.32	9734	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	909	20.90	2.38	12	0.66	589.00	5170.00	25950	20230228	-52.56	9830	20221013	25.23	25950	-52.56	20230228	10100	21.88	20230103	25950	-52.56	20230228	9830	25.23	20221013	5.45	N	065370	500	36 억	392853	N	N	33	N	N
139	20230807	150515	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12200	-170	5	-1.37	567711590	46647	93.71	12250	12480	12050	16080	8660	12370	12170.31	5.32	9203	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	901	20.71	2.36	12	0.63	589.00	5170.00	25950	20230228	-52.99	9830	20221013	24.11	25950	-52.99	20230228	10100	20.79	20230103	25950	-52.99	20230228	9830	24.11	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
140	20230807	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12190	-180	5	-1.46	419846930	34467	69.24	12250	12480	12050	16080	8660	12370	12181.05	5.32	2033	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	900	20.70	2.36	12	0.47	589.00	5170.00	25950	20230228	-53.03	9830	20221013	24.01	25950	-53.03	20230228	10100	20.69	20230103	25950	-53.03	20230228	9830	24.01	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
141	20230807	130513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12250	-120	5	-0.97	334860530	27466	55.17	12250	12480	12050	16080	8660	12370	12191.72	5.32	359	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	905	20.80	2.37	12	0.37	589.00	5170.00	25950	20230228	-52.79	9830	20221013	24.62	25950	-52.79	20230228	10100	21.29	20230103	25950	-52.79	20230228	9830	24.62	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
142	20230807	120511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12220	-150	5	-1.21	271370460	22257	44.71	12250	12480	12050	16080	8660	12370	12192.47	5.32	-1820	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	902	20.75	2.36	12	0.30	589.00	5170.00	25950	20230228	-52.91	9830	20221013	24.31	25950	-52.91	20230228	10100	20.99	20230103	25950	-52.91	20230228	9830	24.31	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
143	20230807	110508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12190	-180	5	-1.46	229166760	18804	37.77	12250	12480	12050	16080	8660	12370	12186.98	5.32	-2038	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	900	20.70	2.36	12	0.25	589.00	5170.00	25950	20230228	-53.03	9830	20221013	24.01	25950	-53.03	20230228	10100	20.69	20230103	25950	-53.03	20230228	9830	24.01	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
144	20230807	100513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12200	-170	5	-1.37	112577450	9291	18.66	12250	12280	12050	16080	8660	12370	12116.42	5.32	282	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	901	20.71	2.36	12	0.13	589.00	5170.00	25950	20230228	-52.99	9830	20221013	24.11	25950	-52.99	20230228	10100	20.79	20230103	25950	-52.99	20230228	9830	24.11	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
145	20230807	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12070	-300	5	-2.43	16759580	1378	2.77	12250	12250	12070	16080	8660	12370	12159.96	5.32	-646	12883	12626	12223	11966	11563	12755	12095	37	3710	500	7910	10	1	7383954	891	20.49	2.33	12	0.02	589.00	5170.00	25950	20230228	-53.49	9830	20221013	22.79	25950	-53.49	20230228	10100	19.50	20230103	25950	-53.49	20230228	9830	22.79	20221013	5.45	N	065370	500	36 억	392853	N	N	121	N	N
146	20230804	160507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12370	400	2	3.34	585818520	48027	77.90	11830	12480	11820	15560	8380	11970	12197.52	5.09	16667	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	913	21.00	2.39	12	0.65	589.00	5170.00	25950	20230228	-52.33	9830	20221013	25.84	25950	-52.33	20230228	10100	22.48	20230103	25950	-52.33	20230228	9830	25.84	20221013	5.50	N	065370	500	36 억	375553	N	N	121	N	N
147	20230804	150509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12380	410	2	3.43	560585860	45986	74.58	11830	12480	11820	15560	8380	11970	12190.36	5.09	16465	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	914	21.02	2.39	12	0.62	589.00	5170.00	25950	20230228	-52.29	9830	20221013	25.94	25950	-52.29	20230228	10100	22.57	20230103	25950	-52.29	20230228	9830	25.94	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
148	20230804	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12270	300	2	2.51	421882490	34765	56.39	11830	12280	11820	15560	8380	11970	12135.27	5.09	14159	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	906	20.83	2.37	12	0.47	589.00	5170.00	25950	20230228	-52.72	9830	20221013	24.82	25950	-52.72	20230228	10100	21.49	20230103	25950	-52.72	20230228	9830	24.82	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
149	20230804	130507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12190	220	2	1.84	368300360	30376	49.27	11830	12280	11820	15560	8380	11970	12124.72	5.09	10464	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	900	20.70	2.36	12	0.41	589.00	5170.00	25950	20230228	-53.03	9830	20221013	24.01	25950	-53.03	20230228	10100	20.69	20230103	25950	-53.03	20230228	9830	24.01	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
150	20230804	120507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12210	240	2	2.01	354842560	29270	47.47	11830	12280	11820	15560	8380	11970	12123.08	5.09	10644	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	902	20.73	2.36	12	0.40	589.00	5170.00	25950	20230228	-52.95	9830	20221013	24.21	25950	-52.95	20230228	10100	20.89	20230103	25950	-52.95	20230228	9830	24.21	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
151	20230804	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12260	290	2	2.42	322829930	26644	43.21	11830	12280	11820	15560	8380	11970	12116.42	5.09	11200	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	905	20.81	2.37	12	0.36	589.00	5170.00	25950	20230228	-52.76	9830	20221013	24.72	25950	-52.76	20230228	10100	21.39	20230103	25950	-52.76	20230228	9830	24.72	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
152	20230804	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12180	210	2	1.75	231821790	19175	31.10	11830	12240	11820	15560	8380	11970	12089.79	5.09	7002	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	899	20.68	2.36	12	0.26	589.00	5170.00	25950	20230228	-53.06	9830	20221013	23.91	25950	-53.06	20230228	10100	20.59	20230103	25950	-53.06	20230228	9830	23.91	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
153	20230804	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11880	-90	5	-0.75	11037870	933	1.51	11830	11940	11820	15560	8380	11970	11830.51	5.09	155	12956	12462	12106	11612	11256	12285	11435	37	3590	500	7660	10	1	7383954	877	20.17	2.30	12	0.01	589.00	5170.00	25950	20230228	-54.22	9830	20221013	20.85	25950	-54.22	20230228	10100	17.62	20230103	25950	-54.22	20230228	9830	20.85	20221013	5.50	N	065370	500	36 억	375553	N	N	0	N	N
154	20230803	160505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11970	-630	5	-5.00	740508570	61601	72.03	12600	12600	11750	16380	8820	12600	12021.09	5.14	-3521	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	884	20.32	2.32	12	0.83	589.00	5170.00	25950	20230228	-53.87	9830	20221013	21.77	25950	-53.87	20230228	10100	18.51	20230103	25950	-53.87	20230228	9830	21.77	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
155	20230803	150508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11950	-650	5	-5.16	709753770	59032	69.02	12600	12600	11750	16380	8820	12600	12023.20	5.14	-2864	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	882	20.29	2.31	12	0.80	589.00	5170.00	25950	20230228	-53.95	9830	20221013	21.57	25950	-53.95	20230228	10100	18.32	20230103	25950	-53.95	20230228	9830	21.57	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
156	20230803	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11920	-680	5	-5.40	680545840	56578	66.15	12600	12600	11750	16380	8820	12600	12028.45	5.14	-2326	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	880	20.24	2.31	12	0.77	589.00	5170.00	25950	20230228	-54.07	9830	20221013	21.26	25950	-54.07	20230228	10100	18.02	20230103	25950	-54.07	20230228	9830	21.26	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
157	20230803	130507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11930	-670	5	-5.32	663050580	55111	64.44	12600	12600	11750	16380	8820	12600	12031.18	5.14	-1981	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	881	20.25	2.31	12	0.75	589.00	5170.00	25950	20230228	-54.03	9830	20221013	21.36	25950	-54.03	20230228	10100	18.12	20230103	25950	-54.03	20230228	9830	21.36	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
158	20230803	120507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11870	-730	5	-5.79	552492840	45786	53.54	12600	12600	11810	16380	8820	12600	12066.85	5.14	-1710	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	876	20.15	2.30	12	0.62	589.00	5170.00	25950	20230228	-54.26	9830	20221013	20.75	25950	-54.26	20230228	10100	17.52	20230103	25950	-54.26	20230228	9830	20.75	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
159	20230803	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11900	-700	5	-5.56	487524440	40315	47.14	12600	12600	11900	16380	8820	12600	12092.88	5.14	-109	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	879	20.20	2.30	12	0.55	589.00	5170.00	25950	20230228	-54.14	9830	20221013	21.06	25950	-54.14	20230228	10100	17.82	20230103	25950	-54.14	20230228	9830	21.06	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
160	20230803	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12100	-500	5	-3.97	197171430	16169	18.91	12600	12600	12000	16380	8820	12600	12194.41	5.14	299	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	893	20.54	2.34	12	0.22	589.00	5170.00	25950	20230228	-53.37	9830	20221013	23.09	25950	-53.37	20230228	10100	19.80	20230103	25950	-53.37	20230228	9830	23.09	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
161	20230803	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12110	-490	5	-3.89	39055960	3188	3.73	12600	12600	12060	16380	8820	12600	12250.93	5.14	3	13173	12886	12693	12406	12213	12790	12310	37	3780	500	8060	10	1	7383954	894	20.56	2.34	12	0.04	589.00	5170.00	25950	20230228	-53.33	9830	20221013	23.19	25950	-53.33	20230228	10100	19.90	20230103	25950	-53.33	20230228	9830	23.19	20221013	5.48	N	065370	500	36 억	379246	N	N	48	N	N
162	20230802	160505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12600	-380	5	-2.93	1085649150	85506	39.78	12980	12980	12500	16870	9090	12980	12696.77	5.38	-18339	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	930	21.39	2.44	12	1.16	589.00	5170.00	25950	20230228	-51.45	9830	20221013	28.18	25950	-51.45	20230228	10100	24.75	20230103	25950	-51.45	20230228	9830	28.18	20221013	5.40	N	065370	500	36 억	397469	N	N	48	N	N
163	20230802	150511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12670	-310	5	-2.39	1047012770	82444	38.35	12980	12980	12500	16870	9090	12980	12699.68	5.38	-18620	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	936	21.51	2.45	12	1.12	589.00	5170.00	25950	20230228	-51.18	9830	20221013	28.89	25950	-51.18	20230228	10100	25.45	20230103	25950	-51.18	20230228	9830	28.89	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
164	20230802	140505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12700	-280	5	-2.16	987106880	77710	36.15	12980	12980	12500	16870	9090	12980	12702.44	5.38	-19029	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	938	21.56	2.46	12	1.05	589.00	5170.00	25950	20230228	-51.06	9830	20221013	29.20	25950	-51.06	20230228	10100	25.74	20230103	25950	-51.06	20230228	9830	29.20	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
165	20230802	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12700	-280	5	-2.16	830244380	65377	30.41	12980	12980	12500	16870	9090	12980	12699.33	5.38	-15298	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	938	21.56	2.46	12	0.89	589.00	5170.00	25950	20230228	-51.06	9830	20221013	29.20	25950	-51.06	20230228	10100	25.74	20230103	25950	-51.06	20230228	9830	29.20	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
166	20230802	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12650	-330	5	-2.54	785152230	61824	28.76	12980	12980	12500	16870	9090	12980	12699.80	5.38	-15531	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	934	21.48	2.45	12	0.84	589.00	5170.00	25950	20230228	-51.25	9830	20221013	28.69	25950	-51.25	20230228	10100	25.25	20230103	25950	-51.25	20230228	9830	28.69	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
167	20230802	110458	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12580	-400	5	-3.08	675989220	53176	24.74	12980	12980	12500	16870	9090	12980	12712.30	5.38	-13118	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	929	21.36	2.43	12	0.72	589.00	5170.00	25950	20230228	-51.52	9830	20221013	27.98	25950	-51.52	20230228	10100	24.55	20230103	25950	-51.52	20230228	9830	27.98	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
168	20230802	100500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12600	-380	5	-2.93	577493000	45374	21.11	12980	12980	12500	16870	9090	12980	12727.40	5.38	-10421	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	930	21.39	2.44	12	0.61	589.00	5170.00	25950	20230228	-51.45	9830	20221013	28.18	25950	-51.45	20230228	10100	24.75	20230103	25950	-51.45	20230228	9830	28.18	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
169	20230802	090500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12750	-230	5	-1.77	61490680	4816	2.24	12980	12980	12550	16870	9090	12980	12768.00	5.38	300	13733	13356	12783	12406	11833	13545	12595	37	3890	500	8300	10	1	7383954	941	21.65	2.47	12	0.07	589.00	5170.00	25950	20230228	-50.87	9830	20221013	29.70	25950	-50.87	20230228	10100	26.24	20230103	25950	-50.87	20230228	9830	29.70	20221013	5.40	N	065370	500	36 억	397469	N	N	0	N	N
170	20230801	160501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12980	780	2	6.39	2761998250	214210	246.96	12340	13160	12210	15860	8540	12200	12893.60	5.65	-19610	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	958	22.04	2.51	12	2.90	589.00	5170.00	25950	20230228	-49.98	9830	20221013	32.04	25950	-49.98	20230228	10100	28.51	20230103	25950	-49.98	20230228	9830	32.04	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
171	20230801	150457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12830	630	2	5.16	2686749740	208378	240.23	12340	13160	12210	15860	8540	12200	12893.63	5.65	-20637	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	947	21.78	2.48	12	2.82	589.00	5170.00	25950	20230228	-50.56	9830	20221013	30.52	25950	-50.56	20230228	10100	27.03	20230103	25950	-50.56	20230228	9830	30.52	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
172	20230801	140507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12960	760	2	6.23	2588430720	200751	231.44	12340	13160	12210	15860	8540	12200	12893.74	5.65	-22369	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	957	22.00	2.51	12	2.72	589.00	5170.00	25950	20230228	-50.06	9830	20221013	31.84	25950	-50.06	20230228	10100	28.32	20230103	25950	-50.06	20230228	9830	31.84	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
173	20230801	130457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12820	620	2	5.08	2303110580	178505	205.79	12340	13160	12210	15860	8540	12200	12902.22	5.65	-26206	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	947	21.77	2.48	12	2.42	589.00	5170.00	25950	20230228	-50.60	9830	20221013	30.42	25950	-50.60	20230228	10100	26.93	20230103	25950	-50.60	20230228	9830	30.42	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
174	20230801	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	13050	850	2	6.97	2025461510	157045	181.05	12340	13160	12210	15860	8540	12200	12897.33	5.65	-22692	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	964	22.16	2.52	12	2.13	589.00	5170.00	25950	20230228	-49.71	9830	20221013	32.76	25950	-49.71	20230228	10100	29.21	20230103	25950	-49.71	20230228	9830	32.76	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
175	20230801	110455	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	13050	850	2	6.97	1583909990	123063	141.88	12340	13160	12210	15860	8540	12200	12870.72	5.65	-14093	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	964	22.16	2.52	12	1.67	589.00	5170.00	25950	20230228	-49.71	9830	20221013	32.76	25950	-49.71	20230228	10100	29.21	20230103	25950	-49.71	20230228	9830	32.76	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
176	20230801	100500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12800	600	2	4.92	763486480	60072	69.26	12340	12930	12210	15860	8540	12200	12709.52	5.65	-7004	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	945	21.73	2.48	12	0.81	589.00	5170.00	25950	20230228	-50.67	9830	20221013	30.21	25950	-50.67	20230228	10100	26.73	20230103	25950	-50.67	20230228	9830	30.21	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N
177	20230801	090454	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	12350	150	2	1.23	27711340	2246	2.59	12340	12370	12210	15860	8540	12200	12338.09	5.65	-1115	13033	12616	11973	11556	10913	12825	11765	37	3660	500	7800	10	1	7383954	912	20.97	2.39	12	0.03	589.00	5170.00	25950	20230228	-52.41	9830	20221013	25.64	25950	-52.41	20230228	10100	22.28	20230103	25950	-52.41	20230228	9830	25.64	20221013	5.40	N	065370	500	36 억	417370	N	N	11	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History