KissMeData/065370/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6900	90	2	1.32	130091470	18963	57.70	6770	6940	6770	8850	4770	6810	6860.24	2.60	0	1671	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	509	-15.47	1.31	12	0.26	-446.00	5262.00	16620	20230511	-58.48	6370	20240417	8.32	10650	-35.21	20240115	6370	8.32	20240417	16620	-58.48	20230511	6370	8.32	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
3	20240430	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	50	2	0.73	121305100	17686	53.81	6770	6940	6770	8850	4770	6810	6858.82	2.60	0	1441	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	507	-15.38	1.30	12	0.24	-446.00	5262.00	16620	20230511	-58.72	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
4	20240430	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	60	2	0.88	96576550	14085	42.86	6770	6940	6770	8850	4770	6810	6856.70	2.60	0	1471	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	507	-15.40	1.31	12	0.19	-446.00	5262.00	16620	20230511	-58.66	6370	20240417	7.85	10650	-35.49	20240115	6370	7.85	20240417	16620	-58.66	20230511	6370	7.85	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
5	20240430	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	100	2	1.47	76962580	11238	34.19	6770	6940	6770	8850	4770	6810	6848.42	2.60	0	1028	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	510	-15.49	1.31	12	0.15	-446.00	5262.00	16620	20230511	-58.42	6370	20240417	8.48	10650	-35.12	20240115	6370	8.48	20240417	16620	-58.42	20230511	6370	8.48	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
6	20240430	120626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	40	2	0.59	60189990	8801	26.78	6770	6940	6770	8850	4770	6810	6838.99	2.60	0	846	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	506	-15.36	1.30	12	0.12	-446.00	5262.00	16620	20230511	-58.78	6370	20240417	7.54	10650	-35.68	20240115	6370	7.54	20240417	16620	-58.78	20230511	6370	7.54	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
7	20240430	110624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	30	2	0.44	40293740	5895	17.94	6770	6940	6770	8850	4770	6810	6835.24	2.60	0	677	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	505	-15.34	1.30	12	0.08	-446.00	5262.00	16620	20230511	-58.84	6370	20240417	7.38	10650	-35.77	20240115	6370	7.38	20240417	16620	-58.84	20230511	6370	7.38	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
8	20240430	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	40	2	0.59	29783280	4353	13.24	6770	6940	6770	8850	4770	6810	6842.01	2.60	0	904	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	506	-15.36	1.30	12	0.06	-446.00	5262.00	16620	20230511	-58.78	6370	20240417	7.54	10650	-35.68	20240115	6370	7.54	20240417	16620	-58.78	20230511	6370	7.54	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
9	20240430	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	40	2	0.59	4065270	596	1.81	6770	6870	6770	8850	4770	6810	6820.92	2.60	0	222	7010	6910	6800	6700	6590	6960	6750	37	2040	500	4760	10	1	7383954	506	-15.36	1.30	12	0.01	-446.00	5262.00	16620	20230511	-58.78	6370	20240417	7.54	10650	-35.68	20240115	6370	7.54	20240417	16620	-58.78	20230511	6370	7.54	20240417	2.52	N	065370	500	36 억		192268	N	N	0	N	00	N
10	20240429	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	0	3	0.00	222727860	32841	135.88	6750	6900	6690	8850	4770	6810	6781.86	2.48	0	7802	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	503	-15.27	1.29	12	0.44	-446.00	5262.00	16800	20230421	-59.46	6370	20240417	6.91	10650	-36.06	20240115	6370	6.91	20240417	16620	-59.03	20230511	6370	6.91	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
11	20240429	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	40	2	0.59	207420410	30599	126.60	6750	6900	6690	8850	4770	6810	6778.67	2.48	0	6667	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	506	-15.36	1.30	12	0.41	-446.00	5262.00	16800	20230421	-59.23	6370	20240417	7.54	10650	-35.68	20240115	6370	7.54	20240417	16620	-58.78	20230511	6370	7.54	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
12	20240429	140602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	40	2	0.59	179896890	26586	110.00	6750	6850	6690	8850	4770	6810	6766.60	2.48	0	5125	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	506	-15.36	1.30	12	0.36	-446.00	5262.00	16800	20230421	-59.23	6370	20240417	7.54	10650	-35.68	20240115	6370	7.54	20240417	16620	-58.78	20230511	6370	7.54	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
13	20240429	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	20	2	0.29	160408300	23734	98.20	6750	6850	6690	8850	4770	6810	6758.59	2.48	0	3872	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	504	-15.31	1.30	12	0.32	-446.00	5262.00	16800	20230421	-59.35	6370	20240417	7.22	10650	-35.87	20240115	6370	7.22	20240417	16620	-58.90	20230511	6370	7.22	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
14	20240429	120623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	0	3	0.00	137383340	20352	84.20	6750	6850	6690	8850	4770	6810	6750.36	2.48	0	3065	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	503	-15.27	1.29	12	0.28	-446.00	5262.00	16800	20230421	-59.46	6370	20240417	6.91	10650	-36.06	20240115	6370	6.91	20240417	16620	-59.03	20230511	6370	6.91	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
15	20240429	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6840	30	2	0.44	127282740	18871	78.08	6750	6850	6690	8850	4770	6810	6744.89	2.48	0	3216	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	505	-15.34	1.30	12	0.26	-446.00	5262.00	16800	20230421	-59.29	6370	20240417	7.38	10650	-35.77	20240115	6370	7.38	20240417	16620	-58.84	20230511	6370	7.38	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
16	20240429	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6770	-40	5	-0.59	103235430	15331	63.43	6750	6850	6690	8850	4770	6810	6733.77	2.48	0	2618	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	500	-15.18	1.29	12	0.21	-446.00	5262.00	16800	20230421	-59.70	6370	20240417	6.28	10650	-36.43	20240115	6370	6.28	20240417	16620	-59.27	20230511	6370	6.28	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
17	20240429	090623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6750	-60	5	-0.88	64662490	9596	39.70	6750	6850	6690	8850	4770	6810	6738.48	2.48	0	1541	7016	6912	6816	6712	6616	6865	6665	37	2040	500	4760	10	1	7383954	498	-15.13	1.28	12	0.13	-446.00	5262.00	16800	20230421	-59.82	6370	20240417	5.97	10650	-36.62	20240115	6370	5.97	20240417	16620	-59.39	20230511	6370	5.97	20240417	2.53	N	065370	500	36 억		183023	N	N	0	N	00	N
18	20240426	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	-50	5	-0.73	162598170	23954	93.69	6860	6920	6720	8910	4810	6860	6787.83	2.58	0	-7444	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	503	-15.27	1.29	12	0.32	-446.00	5262.00	16850	20230420	-59.58	6370	20240417	6.91	10650	-36.06	20240115	6370	6.91	20240417	16620	-59.03	20230511	6370	6.91	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
19	20240426	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	-100	5	-1.46	156158580	23007	89.99	6860	6920	6720	8910	4810	6860	6787.44	2.58	0	-7057	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	499	-15.16	1.28	12	0.31	-446.00	5262.00	16850	20230420	-59.88	6370	20240417	6.12	10650	-36.53	20240115	6370	6.12	20240417	16620	-59.33	20230511	6370	6.12	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
20	20240426	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6760	-100	5	-1.46	138607270	20407	79.82	6860	6920	6720	8910	4810	6860	6792.14	2.58	0	-6978	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	499	-15.16	1.28	12	0.28	-446.00	5262.00	16850	20230420	-59.88	6370	20240417	6.12	10650	-36.53	20240115	6370	6.12	20240417	16620	-59.33	20230511	6370	6.12	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
21	20240426	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6750	-110	5	-1.60	118923720	17488	68.40	6860	6920	6740	8910	4810	6860	6800.30	2.58	0	-6662	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	498	-15.13	1.28	12	0.24	-446.00	5262.00	16850	20230420	-59.94	6370	20240417	5.97	10650	-36.62	20240115	6370	5.97	20240417	16620	-59.39	20230511	6370	5.97	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
22	20240426	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6780	-80	5	-1.17	103737420	15241	59.61	6860	6920	6740	8910	4810	6860	6806.47	2.58	0	-6253	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	501	-15.20	1.29	12	0.21	-446.00	5262.00	16850	20230420	-59.76	6370	20240417	6.44	10650	-36.34	20240115	6370	6.44	20240417	16620	-59.21	20230511	6370	6.44	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
23	20240426	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6790	-70	5	-1.02	88753570	13022	50.93	6860	6920	6750	8910	4810	6860	6815.66	2.58	0	-5440	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	501	-15.22	1.29	12	0.18	-446.00	5262.00	16850	20230420	-59.70	6370	20240417	6.59	10650	-36.24	20240115	6370	6.59	20240417	16620	-59.15	20230511	6370	6.59	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
24	20240426	100618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	-30	5	-0.44	43627210	6370	24.91	6860	6920	6800	8910	4810	6860	6848.86	2.58	0	-2270	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	504	-15.31	1.30	12	0.09	-446.00	5262.00	16850	20230420	-59.47	6370	20240417	7.22	10650	-35.87	20240115	6370	7.22	20240417	16620	-58.90	20230511	6370	7.22	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
25	20240426	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	20	2	0.29	16726300	2436	9.53	6860	6920	6810	8910	4810	6860	6866.30	2.58	0	-352	7013	6936	6873	6796	6733	6905	6765	37	2050	500	4800	10	1	7383954	508	-15.43	1.31	12	0.03	-446.00	5262.00	16850	20230420	-59.17	6370	20240417	8.01	10650	-35.40	20240115	6370	8.01	20240417	16620	-58.60	20230511	6370	8.01	20240417	2.50	N	065370	500	36 억		190467	N	N	0	N	00	N
26	20240425	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	0	3	0.00	171198510	24942	42.66	6950	6950	6810	8910	4810	6860	6863.91	2.65	0	-5575	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	507	-15.38	1.30	12	0.34	-446.00	5262.00	17220	20230419	-60.16	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
27	20240425	150620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	-10	5	-0.15	152771910	22248	38.05	6950	6950	6830	8910	4810	6860	6866.82	2.65	0	-5039	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	506	-15.36	1.30	12	0.30	-446.00	5262.00	17220	20230419	-60.22	6370	20240417	7.54	10650	-35.68	20240115	6370	7.54	20240417	16620	-58.78	20230511	6370	7.54	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
28	20240425	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6890	30	2	0.44	121592300	17701	30.27	6950	6950	6840	8910	4810	6860	6869.32	2.65	0	-1110	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	509	-15.45	1.31	12	0.24	-446.00	5262.00	17220	20230419	-59.99	6370	20240417	8.16	10650	-35.31	20240115	6370	8.16	20240417	16620	-58.54	20230511	6370	8.16	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
29	20240425	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	20	2	0.29	112658850	16401	28.05	6950	6950	6840	8910	4810	6860	6869.11	2.65	0	-1110	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	508	-15.43	1.31	12	0.22	-446.00	5262.00	17220	20230419	-60.05	6370	20240417	8.01	10650	-35.40	20240115	6370	8.01	20240417	16620	-58.60	20230511	6370	8.01	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
30	20240425	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	0	3	0.00	104917850	15275	26.12	6950	6950	6840	8910	4810	6860	6868.69	2.65	0	-1087	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	507	-15.38	1.30	12	0.21	-446.00	5262.00	17220	20230419	-60.16	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
31	20240425	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	0	3	0.00	65822680	9571	16.37	6950	6950	6840	8910	4810	6860	6877.60	2.65	0	-1769	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	507	-15.38	1.30	12	0.13	-446.00	5262.00	17220	20230419	-60.16	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
32	20240425	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6880	20	2	0.29	43523290	6327	10.82	6950	6950	6840	8910	4810	6860	6879.47	2.65	0	-579	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	508	-15.43	1.31	12	0.09	-446.00	5262.00	17220	20230419	-60.05	6370	20240417	8.01	10650	-35.40	20240115	6370	8.01	20240417	16620	-58.60	20230511	6370	8.01	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
33	20240425	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	50	2	0.73	5802900	840	1.44	6950	6950	6870	8910	4810	6860	6919.56	2.65	0	3	7020	6940	6840	6760	6660	6980	6800	37	2050	500	4800	10	1	7383954	510	-15.49	1.31	12	0.01	-446.00	5262.00	17220	20230419	-59.87	6370	20240417	8.48	10650	-35.12	20240115	6370	8.48	20240417	16620	-58.42	20230511	6370	8.48	20240417	2.62	N	065370	500	36 억		196042	N	N	0	N	00	N
34	20240424	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	50	2	0.73	399850820	58400	76.35	6840	6920	6740	8850	4770	6810	6846.63	2.30	0	25307	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	507	-15.38	1.30	12	0.79	-446.00	5262.00	17370	20230418	-60.51	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
35	20240424	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	50	2	0.73	366836900	53604	70.08	6840	6920	6740	8850	4770	6810	6843.46	2.30	0	25050	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	507	-15.38	1.30	12	0.73	-446.00	5262.00	17370	20230418	-60.51	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
36	20240424	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6870	60	2	0.88	247652270	36194	47.32	6840	6920	6740	8850	4770	6810	6842.36	2.30	0	13626	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	507	-15.40	1.31	12	0.49	-446.00	5262.00	17370	20230418	-60.45	6370	20240417	7.85	10650	-35.49	20240115	6370	7.85	20240417	16620	-58.66	20230511	6370	7.85	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
37	20240424	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6900	90	2	1.32	224519980	32838	42.93	6840	6920	6740	8850	4770	6810	6837.20	2.30	0	12674	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	509	-15.47	1.31	12	0.44	-446.00	5262.00	17370	20230418	-60.28	6370	20240417	8.32	10650	-35.21	20240115	6370	8.32	20240417	16620	-58.48	20230511	6370	8.32	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
38	20240424	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	50	2	0.73	189367760	27736	36.26	6840	6920	6740	8850	4770	6810	6827.51	2.30	0	11806	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	507	-15.38	1.30	12	0.38	-446.00	5262.00	17370	20230418	-60.51	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
39	20240424	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6860	50	2	0.73	127326190	18635	24.36	6840	6920	6740	8850	4770	6810	6832.64	2.30	0	8129	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	507	-15.38	1.30	12	0.25	-446.00	5262.00	17370	20230418	-60.51	6370	20240417	7.69	10650	-35.59	20240115	6370	7.69	20240417	16620	-58.72	20230511	6370	7.69	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
40	20240424	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	100	2	1.47	55166960	8071	10.55	6840	6920	6740	8850	4770	6810	6835.21	2.30	0	3688	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	510	-15.49	1.31	12	0.11	-446.00	5262.00	17370	20230418	-60.22	6370	20240417	8.48	10650	-35.12	20240115	6370	8.48	20240417	16620	-58.42	20230511	6370	8.48	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
41	20240424	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	10	2	0.15	15246740	2237	2.92	6840	6860	6740	8850	4770	6810	6815.71	2.30	0	981	7103	6956	6873	6726	6643	6915	6685	37	2040	500	4760	10	1	7383954	504	-15.29	1.30	12	0.03	-446.00	5262.00	17370	20230418	-60.74	6370	20240417	7.06	10650	-35.96	20240115	6370	7.06	20240417	16620	-58.97	20230511	6370	7.06	20240417	2.49	N	065370	500	36 억		169925	N	N	0	N	00	N
42	20240423	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	-100	5	-1.45	499500410	72734	4.24	6960	7020	6790	8980	4840	6910	6867.55	2.18	0	9097	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	503	-15.27	1.29	12	0.99	-446.00	5262.00	17580	20230417	-61.26	6370	20240417	6.91	10650	-36.06	20240115	6370	6.91	20240417	16620	-59.03	20230511	6370	6.91	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
43	20240423	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6810	-100	5	-1.45	466315870	67862	3.95	6960	7020	6790	8980	4840	6910	6871.45	2.18	0	9754	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	503	-15.27	1.29	12	0.92	-446.00	5262.00	17580	20230417	-61.26	6370	20240417	6.91	10650	-36.06	20240115	6370	6.91	20240417	16620	-59.03	20230511	6370	6.91	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
44	20240423	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6820	-90	5	-1.30	431378220	62729	3.65	6960	7020	6790	8980	4840	6910	6876.78	2.18	0	9795	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	504	-15.29	1.30	12	0.85	-446.00	5262.00	17580	20230417	-61.21	6370	20240417	7.06	10650	-35.96	20240115	6370	7.06	20240417	16620	-58.97	20230511	6370	7.06	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
45	20240423	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	-110	5	-1.59	426250190	61977	3.61	6960	7020	6790	8980	4840	6910	6877.48	2.18	0	9924	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	502	-15.25	1.29	12	0.84	-446.00	5262.00	17580	20230417	-61.32	6370	20240417	6.75	10650	-36.15	20240115	6370	6.75	20240417	16620	-59.09	20230511	6370	6.75	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
46	20240423	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6830	-80	5	-1.16	392051210	56958	3.32	6960	7020	6790	8980	4840	6910	6883.09	2.18	0	11666	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	504	-15.31	1.30	12	0.77	-446.00	5262.00	17580	20230417	-61.15	6370	20240417	7.22	10650	-35.87	20240115	6370	7.22	20240417	16620	-58.90	20230511	6370	7.22	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
47	20240423	110612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6800	-110	5	-1.59	370062940	53729	3.13	6960	7020	6800	8980	4840	6910	6887.52	2.18	0	11787	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	502	-15.25	1.29	12	0.73	-446.00	5262.00	17580	20230417	-61.32	6370	20240417	6.75	10650	-36.15	20240115	6370	6.75	20240417	16620	-59.09	20230511	6370	6.75	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
48	20240423	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	0	3	0.00	270225470	39111	2.28	6960	7020	6820	8980	4840	6910	6909.19	2.18	0	12105	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	510	-15.49	1.31	12	0.53	-446.00	5262.00	17580	20230417	-60.69	6370	20240417	8.48	10650	-35.12	20240115	6370	8.48	20240417	16620	-58.42	20230511	6370	8.48	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
49	20240423	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6980	70	2	1.01	69092680	9928	0.58	6960	7020	6910	8980	4840	6910	6960.13	2.18	0	3500	8283	7596	7033	6346	5783	7940	6690	37	2070	500	4830	10	1	7383954	515	-15.65	1.33	12	0.13	-446.00	5262.00	17580	20230417	-60.30	6370	20240417	9.58	10650	-34.46	20240115	6370	9.58	20240417	16620	-58.00	20230511	6370	9.58	20240417	2.59	N	065370	500	36 억		160772	N	N	0	N	00	N
50	20240422	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6910	320	2	4.86	12596851780	1711250	3475.11	6470	7720	6470	8560	4620	6590	7361.29	2.24	0	5571	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	510	-15.49	1.31	12	23.18	-446.00	5262.00	17580	20230417	-60.69	6370	20240417	8.48	10650	-35.12	20240115	6370	8.48	20240417	16620	-58.42	20230511	6370	8.48	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
51	20240422	150609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7200	610	2	9.26	12057826160	1634441	3319.13	6470	7720	6470	8560	4620	6590	7377.34	2.24	0	-5471	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	532	-16.14	1.37	12	22.14	-446.00	5262.00	17580	20230417	-59.04	6370	20240417	13.03	10650	-32.39	20240115	6370	13.03	20240417	16620	-56.68	20230511	6370	13.03	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
52	20240422	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7050	460	2	6.98	2739391610	383264	778.31	6470	7520	6470	8560	4620	6590	7147.53	2.24	0	-5551	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	521	-15.81	1.34	12	5.19	-446.00	5262.00	17580	20230417	-59.90	6370	20240417	10.68	10650	-33.80	20240115	6370	10.68	20240417	16620	-57.58	20230511	6370	10.68	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
53	20240422	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	120	2	1.82	422222580	62435	126.79	6470	7110	6470	8560	4620	6590	6762.59	2.24	0	3473	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	495	-15.04	1.28	12	0.85	-446.00	5262.00	17580	20230417	-61.83	6370	20240417	5.34	10650	-37.00	20240115	6370	5.34	20240417	16620	-59.63	20230511	6370	5.34	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
54	20240422	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6640	50	2	0.76	77268110	11716	23.79	6470	6670	6470	8560	4620	6590	6595.09	2.24	0	1050	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	490	-14.89	1.26	12	0.16	-446.00	5262.00	17580	20230417	-62.23	6370	20240417	4.24	10650	-37.65	20240115	6370	4.24	20240417	16620	-60.05	20230511	6370	4.24	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
55	20240422	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6600	10	2	0.15	71529150	10848	22.03	6470	6670	6470	8560	4620	6590	6593.76	2.24	0	1199	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	487	-14.80	1.25	12	0.15	-446.00	5262.00	17580	20230417	-62.46	6370	20240417	3.61	10650	-38.03	20240115	6370	3.61	20240417	16620	-60.29	20230511	6370	3.61	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
56	20240422	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6640	50	2	0.76	27318550	4183	8.49	6470	6650	6470	8560	4620	6590	6530.85	2.24	0	2285	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	490	-14.89	1.26	12	0.06	-446.00	5262.00	17580	20230417	-62.23	6370	20240417	4.24	10650	-37.65	20240115	6370	4.24	20240417	16620	-60.05	20230511	6370	4.24	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
57	20240422	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6560	-30	5	-0.46	6765750	1044	2.12	6470	6570	6470	8560	4620	6590	6480.60	2.24	0	1	6943	6766	6603	6426	6263	6685	6345	37	1970	500	4610	10	1	7383954	484	-14.71	1.25	12	0.01	-446.00	5262.00	17580	20230417	-62.68	6370	20240417	2.98	10650	-38.40	20240115	6370	2.98	20240417	16620	-60.53	20230511	6370	2.98	20240417	2.65	N	065370	500	36 억		165119	N	N	0	N	00	N
58	20240419	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6590	-160	5	-2.37	321139940	48936	86.17	6740	6780	6440	8770	4730	6750	6562.33	2.36	0	-9247	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	487	-14.78	1.25	12	0.66	-446.00	5262.00	17580	20230417	-62.51	6370	20240417	3.45	10650	-38.12	20240115	6370	3.45	20240417	17220	-61.73	20230419	6370	3.45	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
59	20240419	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6600	-150	5	-2.22	304171520	46361	81.64	6740	6780	6440	8770	4730	6750	6560.85	2.36	0	-9790	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	487	-14.80	1.25	12	0.63	-446.00	5262.00	17580	20230417	-62.46	6370	20240417	3.61	10650	-38.03	20240115	6370	3.61	20240417	17220	-61.67	20230419	6370	3.61	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
60	20240419	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6580	-170	5	-2.52	287688040	43872	77.25	6740	6780	6440	8770	4730	6750	6557.34	2.36	0	-8309	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	486	-14.75	1.25	12	0.59	-446.00	5262.00	17580	20230417	-62.57	6370	20240417	3.30	10650	-38.22	20240115	6370	3.30	20240417	17220	-61.79	20230419	6370	3.30	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
61	20240419	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6570	-180	5	-2.67	274183740	41808	73.62	6740	6780	6440	8770	4730	6750	6558.06	2.36	0	-8256	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	485	-14.73	1.25	12	0.57	-446.00	5262.00	17580	20230417	-62.63	6370	20240417	3.14	10650	-38.31	20240115	6370	3.14	20240417	17220	-61.85	20230419	6370	3.14	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
62	20240419	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6500	-250	5	-3.70	244999870	37312	65.70	6740	6780	6440	8770	4730	6750	6566.14	2.36	0	-8311	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	480	-14.57	1.24	12	0.51	-446.00	5262.00	17580	20230417	-63.03	6370	20240417	2.04	10650	-38.97	20240115	6370	2.04	20240417	17220	-62.25	20230419	6370	2.04	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
63	20240419	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6490	-260	5	-3.85	192923500	29264	51.53	6740	6780	6490	8770	4730	6750	6592.40	2.36	0	-5521	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	479	-14.55	1.23	12	0.40	-446.00	5262.00	17580	20230417	-63.08	6370	20240417	1.88	10650	-39.06	20240115	6370	1.88	20240417	17220	-62.31	20230419	6370	1.88	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
64	20240419	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6640	-110	5	-1.63	84036090	12634	22.25	6740	6780	6600	8770	4730	6750	6651.41	2.36	0	-1983	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	490	-14.89	1.26	12	0.17	-446.00	5262.00	17580	20230417	-62.23	6370	20240417	4.24	10650	-37.65	20240115	6370	4.24	20240417	17220	-61.44	20230419	6370	4.24	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
65	20240419	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	-50	5	-0.74	9019330	1350	2.38	6740	6740	6660	8770	4730	6750	6679.84	2.36	0	-354	6943	6846	6683	6586	6423	6895	6635	37	2020	500	4720	10	1	7383954	495	-15.02	1.27	12	0.02	-446.00	5262.00	17580	20230417	-61.89	6370	20240417	5.18	10650	-37.09	20240115	6370	5.18	20240417	17220	-61.09	20230419	6370	5.18	20240417	2.74	N	065370	500	36 억		174357	N	N	0	N	00	N
66	20240418	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6750	90	2	1.35	375920420	56427	4.99	6580	6780	6520	8650	4670	6660	6662.05	2.12	0	17460	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	498	-15.13	1.28	12	0.76	-446.00	5262.00	17580	20230417	-61.60	6370	20240417	5.97	10650	-36.62	20240115	6370	5.97	20240417	17370	-61.14	20230418	6370	5.97	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
67	20240418	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6690	30	2	0.45	361617180	54298	4.81	6580	6780	6520	8650	4670	6660	6659.86	2.12	0	16696	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	494	-15.00	1.27	12	0.74	-446.00	5262.00	17580	20230417	-61.95	6370	20240417	5.02	10650	-37.18	20240115	6370	5.02	20240417	17370	-61.49	20230418	6370	5.02	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
68	20240418	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	40	2	0.60	330831360	49683	4.40	6580	6780	6520	8650	4670	6660	6658.84	2.12	0	15229	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	495	-15.02	1.27	12	0.67	-446.00	5262.00	17580	20230417	-61.89	6370	20240417	5.18	10650	-37.09	20240115	6370	5.18	20240417	17370	-61.43	20230418	6370	5.18	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
69	20240418	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-10	5	-0.15	306713370	46083	4.08	6580	6780	6520	8650	4670	6660	6655.67	2.12	0	14521	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	491	-14.91	1.26	12	0.62	-446.00	5262.00	17580	20230417	-62.17	6370	20240417	4.40	10650	-37.56	20240115	6370	4.40	20240417	17370	-61.72	20230418	6370	4.40	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
70	20240418	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6700	40	2	0.60	251850110	37894	3.35	6580	6780	6520	8650	4670	6660	6646.17	2.12	0	13048	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	495	-15.02	1.27	12	0.51	-446.00	5262.00	17580	20230417	-61.89	6370	20240417	5.18	10650	-37.09	20240115	6370	5.18	20240417	17370	-61.43	20230418	6370	5.18	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
71	20240418	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6660	0	3	0.00	238592720	35912	3.18	6580	6780	6520	8650	4670	6660	6643.82	2.12	0	12986	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	492	-14.93	1.27	12	0.49	-446.00	5262.00	17580	20230417	-62.12	6370	20240417	4.55	10650	-37.46	20240115	6370	4.55	20240417	17370	-61.66	20230418	6370	4.55	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
72	20240418	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6710	50	2	0.75	168530600	25424	2.25	6580	6780	6520	8650	4670	6660	6628.80	2.12	0	12818	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	495	-15.04	1.28	12	0.34	-446.00	5262.00	17580	20230417	-61.83	6370	20240417	5.34	10650	-37.00	20240115	6370	5.34	20240417	17370	-61.37	20230418	6370	5.34	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
73	20240418	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6650	-10	5	-0.15	27039390	4125	0.37	6580	6650	6520	8650	4670	6660	6555.00	2.12	0	1588	8360	7510	6940	6090	5520	7935	6515	37	1990	500	4660	10	1	7383954	491	-14.91	1.26	12	0.06	-446.00	5262.00	17580	20230417	-62.17	6370	20240417	4.40	10650	-37.56	20240115	6370	4.40	20240417	17370	-61.72	20230418	6370	4.40	20240417	2.78	N	065370	500	36 억		156897	N	N	0	N	00	N
74	20240417	160535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6660	220	2	3.42	7941287970	1126902	5279.96	6370	7790	6370	8370	4510	6440	7047.26	2.02	0	12962	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	492	-14.93	1.27	12	15.26	-446.00	5262.00	17600	20230411	-62.16	6370	20240417	4.55	10650	-37.46	20240115	6370	4.55	20240417	17580	-62.12	20230417	6370	4.55	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
75	20240417	150544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6640	200	2	3.11	7875888140	1117006	5233.59	6370	7790	6370	8370	4510	6440	7050.89	2.02	0	11440	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	490	-14.89	1.26	12	15.13	-446.00	5262.00	17600	20230411	-62.27	6370	20240417	4.24	10650	-37.65	20240115	6370	4.24	20240417	17580	-62.23	20230417	6370	4.24	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
76	20240417	140540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6680	240	2	3.73	7831646230	1110350	5202.41	6370	7790	6370	8370	4510	6440	7053.31	2.02	0	10217	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	493	-14.98	1.27	12	15.04	-446.00	5262.00	17600	20230411	-62.05	6370	20240417	4.87	10650	-37.28	20240115	6370	4.87	20240417	17580	-62.00	20230417	6370	4.87	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
77	20240417	130542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6530	90	2	1.40	7278002460	1028268	4817.82	6370	7790	6370	8370	4510	6440	7077.92	2.02	0	5304	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	482	-14.64	1.24	12	13.93	-446.00	5262.00	17600	20230411	-62.90	6370	20240417	2.51	10650	-38.69	20240115	6370	2.51	20240417	17580	-62.86	20230417	6370	2.51	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
78	20240417	120543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6470	30	2	0.47	4764056350	668001	3129.84	6370	7790	6370	8370	4510	6440	7131.81	2.02	0	13456	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	478	-14.51	1.23	12	9.05	-446.00	5262.00	17600	20230411	-63.24	6370	20240417	1.57	10650	-39.25	20240115	6370	1.57	20240417	17580	-63.20	20230417	6370	1.57	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
79	20240417	110544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6460	20	2	0.31	4628577530	647008	3031.48	6370	7790	6370	8370	4510	6440	7153.82	2.02	0	13316	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	477	-14.48	1.23	12	8.76	-446.00	5262.00	17600	20230411	-63.30	6370	20240417	1.41	10650	-39.34	20240115	6370	1.41	20240417	17580	-63.25	20230417	6370	1.41	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
80	20240417	100540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6550	110	2	1.71	31302000	4829	22.63	6370	6600	6370	8370	4510	6440	6482.09	2.02	0	949	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	484	-14.69	1.24	12	0.07	-446.00	5262.00	17600	20230411	-62.78	6370	20240417	2.83	10650	-38.50	20240115	6370	2.83	20240417	17580	-62.74	20230417	6370	2.83	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
81	20240417	090537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6380	-60	5	-0.93	9211030	1446	6.78	6370	6380	6370	8370	4510	6440	6370.01	2.02	0	270	6713	6576	6493	6356	6273	6535	6315	37	1930	500	4500	10	1	7383954	471	-14.30	1.21	12	0.02	-446.00	5262.00	17600	20230411	-63.75	6370	20240417	0.16	10650	-40.09	20240115	6370	0.16	20240417	17580	-63.71	20230417	6370	0.16	20240417	2.84	N	065370	500	36 억		149183	N	N	0	N	00	N
82	20240416	160541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6440	-240	5	-3.59	137381210	21192	86.86	6580	6630	6410	8680	4680	6680	6482.77	2.03	0	-521	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	476	-14.44	1.22	12	0.29	-446.00	5262.00	18450	20230410	-65.09	6410	20240416	0.47	10650	-39.53	20240115	6410	0.47	20240416	17580	-63.37	20230417	6410	0.47	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
83	20240416	150538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6410	-270	5	-4.04	129210840	19920	81.65	6580	6630	6410	8680	4680	6680	6486.49	2.03	0	-292	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	473	-14.37	1.22	12	0.27	-446.00	5262.00	18450	20230410	-65.26	6410	20240416	0.00	10650	-39.81	20240115	6410	0.00	20240416	17580	-63.54	20230417	6410	0.00	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
84	20240416	140538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6440	-240	5	-3.59	104679600	16102	66.00	6580	6630	6440	8680	4680	6680	6501.03	2.03	0	401	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	476	-14.44	1.22	12	0.22	-446.00	5262.00	18450	20230410	-65.09	6440	20240416	0.00	10650	-39.53	20240115	6440	0.00	20240416	17580	-63.37	20230417	6440	0.00	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
85	20240416	130539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6490	-190	5	-2.84	86275370	13253	54.32	6580	6630	6470	8680	4680	6680	6509.87	2.03	0	973	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	479	-14.55	1.23	12	0.18	-446.00	5262.00	18450	20230410	-64.82	6470	20240416	0.31	10650	-39.06	20240115	6470	0.31	20240416	17580	-63.08	20230417	6470	0.31	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
86	20240416	120542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6480	-200	5	-2.99	77956870	11970	49.06	6580	6630	6470	8680	4680	6680	6512.69	2.03	0	1010	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	478	-14.53	1.23	12	0.16	-446.00	5262.00	18450	20230410	-64.88	6470	20240416	0.15	10650	-39.15	20240115	6470	0.15	20240416	17580	-63.14	20230417	6470	0.15	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
87	20240416	110539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6490	-190	5	-2.84	61038970	9362	38.37	6580	6630	6470	8680	4680	6680	6519.86	2.03	0	1240	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	479	-14.55	1.23	12	0.13	-446.00	5262.00	18450	20230410	-64.82	6470	20240416	0.31	10650	-39.06	20240115	6470	0.31	20240416	17580	-63.08	20230417	6470	0.31	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
88	20240416	100532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6520	-160	5	-2.40	53568110	8210	33.65	6580	6630	6470	8680	4680	6680	6524.74	2.03	0	1367	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	481	-14.62	1.24	12	0.11	-446.00	5262.00	18450	20230410	-64.66	6470	20240416	0.77	10650	-38.78	20240115	6470	0.77	20240416	17580	-62.91	20230417	6470	0.77	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
89	20240416	090533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6630	-50	5	-0.75	2928530	445	1.82	6580	6630	6570	8680	4680	6680	6580.97	2.03	0	135	7013	6846	6713	6546	6413	6780	6480	37	2000	500	4670	10	1	7383954	490	-14.87	1.26	12	0.01	-446.00	5262.00	18450	20230410	-64.07	6570	20240416	0.91	10650	-37.75	20240115	6570	0.91	20240416	17580	-62.29	20230417	6570	0.91	20240416	2.90	N	065370	500	36 억		149852	N	N	0	N	00	N
90	20240415	160531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6680	-210	5	-3.05	161891910	24318	89.06	6870	6880	6580	8950	4830	6890	6657.28	2.04	0	-899	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	493	-14.98	1.27	12	0.33	-446.00	5262.00	19090	20230407	-65.01	6580	20240415	1.52	10650	-37.28	20240115	6580	1.52	20240415	17580	-62.00	20230417	6580	1.52	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
91	20240415	150535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6670	-220	5	-3.19	151325830	22724	83.22	6870	6880	6580	8950	4830	6890	6659.30	2.04	0	-1372	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	493	-14.96	1.27	12	0.31	-446.00	5262.00	19090	20230407	-65.06	6580	20240415	1.37	10650	-37.37	20240115	6580	1.37	20240415	17580	-62.06	20230417	6580	1.37	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
92	20240415	140530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6650	-240	5	-3.48	124620270	18701	68.49	6870	6880	6580	8950	4830	6890	6663.83	2.04	0	-1807	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	491	-14.91	1.26	12	0.25	-446.00	5262.00	19090	20230407	-65.17	6580	20240415	1.06	10650	-37.56	20240115	6580	1.06	20240415	17580	-62.17	20230417	6580	1.06	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
93	20240415	130525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6600	-290	5	-4.21	108178320	16224	59.42	6870	6880	6580	8950	4830	6890	6667.80	2.04	0	-1863	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	487	-14.80	1.25	12	0.22	-446.00	5262.00	19090	20230407	-65.43	6580	20240415	0.30	10650	-38.03	20240115	6580	0.30	20240415	17580	-62.46	20230417	6580	0.30	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
94	20240415	120533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6580	-310	5	-4.50	98851990	14809	54.23	6870	6880	6580	8950	4830	6890	6675.13	2.04	0	-1882	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	486	-14.75	1.25	12	0.20	-446.00	5262.00	19090	20230407	-65.53	6580	20240415	0.00	10650	-38.22	20240115	6580	0.00	20240415	17580	-62.57	20230417	6580	0.00	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
95	20240415	110533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6580	-310	5	-4.50	81386960	12160	44.53	6870	6880	6580	8950	4830	6890	6693.01	2.04	0	-1998	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	486	-14.75	1.25	12	0.16	-446.00	5262.00	19090	20230407	-65.53	6580	20240415	0.00	10650	-38.22	20240115	6580	0.00	20240415	17580	-62.57	20230417	6580	0.00	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
96	20240415	100531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6760	-130	5	-1.89	34262480	5056	18.52	6870	6880	6700	8950	4830	6890	6776.60	2.04	0	-844	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	499	-15.16	1.28	12	0.07	-446.00	5262.00	19090	20230407	-64.59	6700	20240415	0.90	10650	-36.53	20240115	6700	0.90	20240415	17580	-61.55	20230417	6700	0.90	20240415	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
97	20240415	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6850	-40	5	-0.58	5720250	833	3.05	6870	6880	6850	8950	4830	6890	6867.05	2.04	0	-442	7796	7342	7046	6592	6296	7570	6820	37	2060	500	4820	10	1	7383954	506	-15.36	1.30	12	0.01	-446.00	5262.00	19090	20230407	-64.12	6750	20240412	1.48	10650	-35.68	20240115	6750	1.48	20240412	17580	-61.04	20230417	6750	1.48	20240412	2.93	N	065370	500	36 억		150745	N	N	0	N	00	N
98	20240412	160530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6890	40	2	0.58	188102670	26896	140.40	6750	7500	6750	8900	4800	6850	6994.54	2.09	0	-3125	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	509	-15.45	1.31	12	0.36	-446.00	5262.00	19350	20230406	-64.39	6750	20240412	2.07	10650	-35.31	20240115	6750	2.07	20240412	17580	-60.81	20230417	6750	2.07	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
99	20240412	150532	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6900	50	2	0.73	177810160	25403	132.60	6750	7500	6750	8900	4800	6850	6999.57	2.09	0	-3122	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	509	-15.47	1.31	12	0.34	-446.00	5262.00	19350	20230406	-64.34	6750	20240412	2.22	10650	-35.21	20240115	6750	2.22	20240412	17580	-60.75	20230417	6750	2.22	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
100	20240412	140530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6940	90	2	1.31	172438460	24625	128.54	6750	7500	6750	8900	4800	6850	7002.58	2.09	0	-3188	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	512	-15.56	1.32	12	0.33	-446.00	5262.00	19350	20230406	-64.13	6750	20240412	2.81	10650	-34.84	20240115	6750	2.81	20240412	17580	-60.52	20230417	6750	2.81	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
101	20240412	130526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6950	100	2	1.46	162882710	23247	121.35	6750	7500	6750	8900	4800	6850	7006.61	2.09	0	-3271	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	513	-15.58	1.32	12	0.31	-446.00	5262.00	19350	20230406	-64.08	6750	20240412	2.96	10650	-34.74	20240115	6750	2.96	20240412	17580	-60.47	20230417	6750	2.96	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
102	20240412	120531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6920	70	2	1.02	156331450	22302	116.42	6750	7500	6750	8900	4800	6850	7009.75	2.09	0	-3099	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	511	-15.52	1.32	12	0.30	-446.00	5262.00	19350	20230406	-64.24	6750	20240412	2.52	10650	-35.02	20240115	6750	2.52	20240412	17580	-60.64	20230417	6750	2.52	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
103	20240412	110526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6940	90	2	1.31	147302320	20999	109.62	6750	7500	6750	8900	4800	6850	7014.73	2.09	0	-2824	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	512	-15.56	1.32	12	0.28	-446.00	5262.00	19350	20230406	-64.13	6750	20240412	2.81	10650	-34.84	20240115	6750	2.81	20240412	17580	-60.52	20230417	6750	2.81	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
104	20240412	100528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6920	70	2	1.02	133480660	19006	99.21	6750	7500	6750	8900	4800	6850	7023.08	2.09	0	-3067	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	511	-15.52	1.32	12	0.26	-446.00	5262.00	19350	20230406	-64.24	6750	20240412	2.52	10650	-35.02	20240115	6750	2.52	20240412	17580	-60.64	20230417	6750	2.52	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
105	20240412	090528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6820	-30	5	-0.44	13057150	1931	10.08	6750	6890	6750	8900	4800	6850	6761.86	2.09	0	-91	7056	6952	6896	6792	6736	6930	6770	37	2050	500	4790	10	1	7383954	504	-15.29	1.30	12	0.03	-446.00	5262.00	19350	20230406	-64.75	6750	20240412	1.04	10650	-35.96	20240115	6750	1.04	20240412	17580	-61.21	20230417	6750	1.04	20240412	2.97	N	065370	500	36 억		154016	N	N	0	N	00	N
106	20240411	160523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6850	-150	5	-2.14	129758760	18888	54.58	6850	7000	6840	9100	4900	7000	6870.10	2.07	0	3429	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	506	-15.36	1.30	12	0.26	-446.00	5262.00	19510	20230405	-64.89	6840	20240411	0.15	10650	-35.68	20240115	6840	0.15	20240411	17600	-61.08	20230411	6840	0.15	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
107	20240411	150530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6900	-100	5	-1.43	123003810	17905	51.74	6850	7000	6840	9100	4900	7000	6869.80	2.07	0	3449	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	509	-15.47	1.31	12	0.24	-446.00	5262.00	19510	20230405	-64.63	6840	20240411	0.88	10650	-35.21	20240115	6840	0.88	20240411	17600	-60.80	20230411	6840	0.88	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
108	20240411	140527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6880	-120	5	-1.71	117859540	17157	49.57	6850	7000	6840	9100	4900	7000	6869.47	2.07	0	3041	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	508	-15.43	1.31	12	0.23	-446.00	5262.00	19510	20230405	-64.74	6840	20240411	0.58	10650	-35.40	20240115	6840	0.58	20240411	17600	-60.91	20230411	6840	0.58	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
109	20240411	130520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6850	-150	5	-2.14	93618150	13620	39.35	6850	7000	6840	9100	4900	7000	6873.58	2.07	0	1581	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	506	-15.36	1.30	12	0.18	-446.00	5262.00	19510	20230405	-64.89	6840	20240411	0.15	10650	-35.68	20240115	6840	0.15	20240411	17600	-61.08	20230411	6840	0.15	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
110	20240411	120528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6920	-80	5	-1.14	68333660	9933	28.70	6850	7000	6850	9100	4900	7000	6879.46	2.07	0	1153	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	511	-15.52	1.32	12	0.13	-446.00	5262.00	19510	20230405	-64.53	6850	20240411	1.02	10650	-35.02	20240115	6850	1.02	20240411	17600	-60.68	20230411	6850	1.02	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
111	20240411	110523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6910	-90	5	-1.29	55433690	8069	23.31	6850	7000	6850	9100	4900	7000	6869.96	2.07	0	1153	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	510	-15.49	1.31	12	0.11	-446.00	5262.00	19510	20230405	-64.58	6850	20240411	0.88	10650	-35.12	20240115	6850	0.88	20240411	17600	-60.74	20230411	6850	0.88	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
112	20240411	100529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6950	-50	5	-0.71	52380930	7627	22.04	6850	7000	6850	9100	4900	7000	6867.83	2.07	0	1187	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	513	-15.58	1.32	12	0.10	-446.00	5262.00	19510	20230405	-64.38	6850	20240411	1.46	10650	-34.74	20240115	6850	1.46	20240411	17600	-60.51	20230411	6850	1.46	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
113	20240411	090525	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6920	-80	5	-1.14	21202000	3085	8.91	6850	7000	6850	9100	4900	7000	6872.61	2.07	0	145	7166	7082	7016	6932	6866	7050	6900	37	2100	500	4900	10	1	7383954	511	-15.52	1.32	12	0.04	-446.00	5262.00	19510	20230405	-64.53	6850	20240411	1.02	10650	-35.02	20240115	6850	1.02	20240411	17600	-60.68	20230411	6850	1.02	20240411	2.98	N	065370	500	36 억		152693	N	N	0	N	00	N
114	20240409	160517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7000	-100	5	-1.41	242248170	34497	167.71	7020	7100	6950	9230	4970	7100	7022.63	2.08	0	378	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	517	-15.70	1.33	12	0.47	-446.00	5262.00	20850	20230404	-66.43	6950	20240409	0.72	10650	-34.27	20240115	6950	0.72	20240409	18450	-62.06	20230410	6950	0.72	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
115	20240409	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7000	-100	5	-1.41	234447330	33383	162.29	7020	7100	6950	9230	4970	7100	7022.96	2.08	0	296	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	517	-15.70	1.33	12	0.45	-446.00	5262.00	20850	20230404	-66.43	6950	20240409	0.72	10650	-34.27	20240115	6950	0.72	20240409	18450	-62.06	20230410	6950	0.72	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
116	20240409	140523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7000	-100	5	-1.41	227979670	32459	157.80	7020	7100	6950	9230	4970	7100	7023.62	2.08	0	438	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	517	-15.70	1.33	12	0.44	-446.00	5262.00	20850	20230404	-66.43	6950	20240409	0.72	10650	-34.27	20240115	6950	0.72	20240409	18450	-62.06	20230410	6950	0.72	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
117	20240409	130518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6980	-120	5	-1.69	221195990	31489	153.08	7020	7100	6950	9230	4970	7100	7024.55	2.08	0	23	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	515	-15.65	1.33	12	0.43	-446.00	5262.00	20850	20230404	-66.52	6950	20240409	0.43	10650	-34.46	20240115	6950	0.43	20240409	18450	-62.17	20230410	6950	0.43	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
118	20240409	120522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	6950	-150	5	-2.11	214372110	30509	148.32	7020	7100	6950	9230	4970	7100	7026.52	2.08	0	23	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	513	-15.58	1.32	12	0.41	-446.00	5262.00	20850	20230404	-66.67	6950	20240409	0.00	10650	-34.74	20240115	6950	0.00	20240409	18450	-62.33	20230410	6950	0.00	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
119	20240409	110519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7010	-90	5	-1.27	183728200	26119	126.98	7020	7100	6960	9230	4970	7100	7034.27	2.08	0	69	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	518	-15.72	1.33	12	0.35	-446.00	5262.00	20850	20230404	-66.38	6960	20240409	0.72	10650	-34.18	20240115	6960	0.72	20240409	18450	-62.01	20230410	6960	0.72	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
120	20240409	100517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7040	-60	5	-0.85	103230430	14649	71.22	7020	7100	7020	9230	4970	7100	7046.93	2.08	0	4976	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	520	-15.78	1.34	12	0.20	-446.00	5262.00	20850	20230404	-66.24	7020	20240409	0.28	10650	-33.90	20240115	7020	0.28	20240409	18450	-61.84	20230410	7020	0.28	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
121	20240409	090526	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7050	-50	5	-0.70	39997950	5678	27.60	7020	7100	7020	9230	4970	7100	7044.37	2.08	0	1592	7500	7300	7200	7000	6900	7250	6950	37	2130	500	4970	10	1	7383954	521	-15.81	1.34	12	0.08	-446.00	5262.00	20850	20230404	-66.19	7020	20240409	0.43	10650	-33.80	20240115	7020	0.43	20240409	18450	-61.79	20230410	7020	0.43	20240409	2.99	N	065370	500	36 억		153260	N	N	0	N	00	N
122	20240408	160513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7100	-250	5	-3.40	144346230	20161	93.28	7300	7400	7100	9550	5150	7350	7159.74	2.09	0	-50	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	524	-15.92	1.35	12	0.27	-446.00	5262.00	20850	20230404	-65.95	7100	20240408	0.00	10650	-33.33	20240115	7100	0.00	20240408	18450	-61.52	20230410	7100	0.00	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
123	20240408	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7130	-220	5	-2.99	135720750	18947	87.66	7300	7400	7100	9550	5150	7350	7163.18	2.09	0	-50	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	526	-15.99	1.35	12	0.26	-446.00	5262.00	20850	20230404	-65.80	7100	20240408	0.42	10650	-33.05	20240115	7100	0.42	20240408	18450	-61.36	20230410	7100	0.42	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
124	20240408	140521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7130	-220	5	-2.99	123153100	17178	79.48	7300	7400	7110	9550	5150	7350	7169.23	2.09	0	11	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	526	-15.99	1.35	12	0.23	-446.00	5262.00	20850	20230404	-65.80	7110	20240408	0.28	10650	-33.05	20240115	7110	0.28	20240408	18450	-61.36	20230410	7110	0.28	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
125	20240408	130518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7130	-220	5	-2.99	102420520	14267	66.01	7300	7400	7120	9550	5150	7350	7178.84	2.09	0	11	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	526	-15.99	1.35	12	0.19	-446.00	5262.00	20850	20230404	-65.80	7120	20240408	0.14	10650	-33.05	20240115	7120	0.14	20240408	18450	-61.36	20230410	7120	0.14	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
126	20240408	120520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7140	-210	5	-2.86	97446740	13570	62.79	7300	7400	7120	9550	5150	7350	7181.04	2.09	0	87	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	527	-16.01	1.36	12	0.18	-446.00	5262.00	20850	20230404	-65.76	7120	20240408	0.28	10650	-32.96	20240115	7120	0.28	20240408	18450	-61.30	20230410	7120	0.28	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
127	20240408	110521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7140	-210	5	-2.86	87664160	12199	56.44	7300	7400	7130	9550	5150	7350	7186.18	2.09	0	107	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	527	-16.01	1.36	12	0.17	-446.00	5262.00	20850	20230404	-65.76	7130	20240408	0.14	10650	-32.96	20240115	7130	0.14	20240408	18450	-61.30	20230410	7130	0.14	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
128	20240408	100515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7230	-120	5	-1.63	33234930	4606	21.31	7300	7400	7180	9550	5150	7350	7215.57	2.09	0	216	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	534	-16.21	1.37	12	0.06	-446.00	5262.00	20850	20230404	-65.32	7180	20240408	0.70	10650	-32.11	20240115	7180	0.70	20240408	18450	-60.81	20230410	7180	0.70	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
129	20240408	090520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7400	50	2	0.68	4105940	564	2.61	7300	7400	7220	9550	5150	7350	7280.04	2.09	0	-52	7570	7460	7350	7240	7130	7515	7295	37	2200	500	5140	10	1	7383954	546	-16.59	1.41	12	0.01	-446.00	5262.00	20850	20230404	-64.51	7220	20240408	2.49	10650	-30.52	20240115	7220	2.49	20240408	18450	-59.89	20230410	7220	2.49	20240408	3.03	N	065370	500	36 억		154355	N	N	0	N	00	N
130	20240405	160520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7350	-120	5	-1.61	157943330	21612	68.88	7300	7460	7240	9710	5230	7470	7308.08	2.10	0	-859	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	543	-16.48	1.40	12	0.29	-446.00	5262.00	20850	20230404	-64.75	7240	20240405	1.52	10650	-30.99	20240115	7240	1.52	20240405	19510	-62.33	20230405	7240	1.52	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
131	20240405	150516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7400	-70	5	-0.94	150006730	20532	65.44	7300	7460	7240	9710	5230	7470	7306.00	2.10	0	-912	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	546	-16.59	1.41	12	0.28	-446.00	5262.00	20850	20230404	-64.51	7240	20240405	2.21	10650	-30.52	20240115	7240	2.21	20240405	19510	-62.07	20230405	7240	2.21	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
132	20240405	140514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7360	-110	5	-1.47	128245100	17580	56.03	7300	7460	7240	9710	5230	7470	7294.94	2.10	0	16	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	543	-16.50	1.40	12	0.24	-446.00	5262.00	20850	20230404	-64.70	7240	20240405	1.66	10650	-30.89	20240115	7240	1.66	20240405	19510	-62.28	20230405	7240	1.66	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
133	20240405	130515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7260	-210	5	-2.81	113546210	15558	49.59	7300	7460	7240	9710	5230	7470	7298.25	2.10	0	257	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	536	-16.28	1.38	12	0.21	-446.00	5262.00	20850	20230404	-65.18	7240	20240405	0.28	10650	-31.83	20240115	7240	0.28	20240405	19510	-62.79	20230405	7240	0.28	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
134	20240405	120516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7290	-180	5	-2.41	80665300	11029	35.15	7300	7460	7280	9710	5230	7470	7313.93	2.10	0	299	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	538	-16.35	1.39	12	0.15	-446.00	5262.00	20850	20230404	-65.04	7280	20240405	0.14	10650	-31.55	20240115	7280	0.14	20240405	19510	-62.63	20230405	7280	0.14	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
135	20240405	110519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7330	-140	5	-1.87	43935130	5996	19.11	7300	7460	7290	9710	5230	7470	7327.41	2.10	0	-79	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	541	-16.43	1.39	12	0.08	-446.00	5262.00	20850	20230404	-64.84	7290	20240405	0.55	10650	-31.17	20240115	7290	0.55	20240405	19510	-62.43	20230405	7290	0.55	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
136	20240405	100438	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7360	-110	5	-1.47	15591790	2122	6.76	7300	7460	7300	9710	5230	7470	7347.69	2.10	0	0	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	543	-16.50	1.40	12	0.03	-446.00	5262.00	20850	20230404	-64.70	7300	20240405	0.82	10650	-30.89	20240115	7300	0.82	20240405	19510	-62.28	20230405	7300	0.82	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
137	20240405	090511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7340	-130	5	-1.74	3765130	515	1.64	7300	7460	7300	9710	5230	7470	7310.93	2.10	0	88	7716	7592	7456	7332	7196	7525	7265	37	2240	500	5220	10	1	7383954	542	-16.46	1.39	12	0.01	-446.00	5262.00	20850	20230404	-64.80	7300	20240405	0.55	10650	-31.08	20240115	7300	0.55	20240405	19510	-62.38	20230405	7300	0.55	20240405	3.09	N	065370	500	36 억		155214	N	N	0	N	00	N
138	20240404	160511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7470	-30	5	-0.40	232145140	31360	73.77	7500	7580	7320	9750	5250	7500	7402.57	2.11	0	-391	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	552	-16.75	1.42	12	0.42	-446.00	5262.00	21250	20230330	-64.85	7320	20240404	2.05	10650	-29.86	20240115	7320	2.05	20240404	20850	-64.17	20230404	7320	2.05	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
139	20240404	150510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7400	-100	5	-1.33	222722740	30091	70.79	7500	7580	7320	9750	5250	7500	7401.64	2.11	0	-328	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	546	-16.59	1.41	12	0.41	-446.00	5262.00	21250	20230330	-65.18	7320	20240404	1.09	10650	-30.52	20240115	7320	1.09	20240404	20850	-64.51	20230404	7320	1.09	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
140	20240404	140510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7440	-60	5	-0.80	203841010	27539	64.78	7500	7580	7320	9750	5250	7500	7401.90	2.11	0	-253	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	549	-16.68	1.41	12	0.37	-446.00	5262.00	21250	20230330	-64.99	7320	20240404	1.64	10650	-30.14	20240115	7320	1.64	20240404	20850	-64.32	20230404	7320	1.64	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
141	20240404	130506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7360	-140	5	-1.87	170405120	22988	54.08	7500	7580	7350	9750	5250	7500	7412.79	2.11	0	-23	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	543	-16.50	1.40	12	0.31	-446.00	5262.00	21250	20230330	-65.36	7350	20240404	0.14	10650	-30.89	20240115	7350	0.14	20240404	20850	-64.70	20230404	7350	0.14	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
142	20240404	120508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7380	-120	5	-1.60	141635800	19084	44.89	7500	7580	7380	9750	5250	7500	7421.70	2.11	0	-23	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	545	-16.55	1.40	12	0.26	-446.00	5262.00	21250	20230330	-65.27	7380	20240404	0.00	10650	-30.70	20240115	7380	0.00	20240404	20850	-64.60	20230404	7380	0.00	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
143	20240404	110509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7390	-110	5	-1.47	111253900	14974	35.23	7500	7580	7380	9750	5250	7500	7429.80	2.11	0	-23	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	546	-16.57	1.40	12	0.20	-446.00	5262.00	21250	20230330	-65.22	7380	20240404	0.14	10650	-30.61	20240115	7380	0.14	20240404	20850	-64.56	20230404	7380	0.14	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
144	20240404	100510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7410	-90	5	-1.20	53188910	7124	16.76	7500	7580	7400	9750	5250	7500	7466.16	2.11	0	196	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	547	-16.61	1.41	12	0.10	-446.00	5262.00	21250	20230330	-65.13	7400	20240404	0.14	10650	-30.42	20240115	7400	0.14	20240404	20850	-64.46	20230404	7400	0.14	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
145	20240404	090509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7480	-20	5	-0.27	19369770	2583	6.08	7500	7500	7480	9750	5250	7500	7498.94	2.11	0	319	7960	7730	7610	7380	7260	7670	7320	37	2250	500	5250	10	1	7383954	552	-16.77	1.42	12	0.03	-446.00	5262.00	21250	20230330	-64.80	7480	20240404	0.00	10650	-29.77	20240115	7480	0.00	20240404	20850	-64.12	20230404	7480	0.00	20240404	3.06	N	065370	500	36 억		155437	N	N	0	N	00	N
146	20240403	160510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7500	-340	5	-4.34	317788770	42024	91.41	7840	7840	7490	10190	5490	7840	7562.08	2.10	0	338	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	554	-16.82	1.43	12	0.57	-446.00	5262.00	21250	20230330	-64.71	7490	20240403	0.13	10650	-29.58	20240115	7490	0.13	20240403	20850	-64.03	20230404	7490	0.13	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
147	20240403	150507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7500	-340	5	-4.34	289790670	38293	83.30	7840	7840	7490	10190	5490	7840	7567.72	2.10	0	608	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	554	-16.82	1.43	12	0.52	-446.00	5262.00	21250	20230330	-64.71	7490	20240403	0.13	10650	-29.58	20240115	7490	0.13	20240403	20850	-64.03	20230404	7490	0.13	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
148	20240403	140503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7530	-310	5	-3.95	236064740	31148	67.75	7840	7840	7490	10190	5490	7840	7578.81	2.10	0	902	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	556	-16.88	1.43	12	0.42	-446.00	5262.00	21250	20230330	-64.56	7490	20240403	0.53	10650	-29.30	20240115	7490	0.53	20240403	20850	-63.88	20230404	7490	0.53	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
149	20240403	130504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7520	-320	5	-4.08	220138370	29030	63.15	7840	7840	7490	10190	5490	7840	7583.13	2.10	0	888	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	555	-16.86	1.43	12	0.39	-446.00	5262.00	21250	20230330	-64.61	7490	20240403	0.40	10650	-29.39	20240115	7490	0.40	20240403	20850	-63.93	20230404	7490	0.40	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
150	20240403	120505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7590	-250	5	-3.19	178141690	23466	51.04	7840	7840	7490	10190	5490	7840	7591.48	2.10	0	228	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	560	-17.02	1.44	12	0.32	-446.00	5262.00	21250	20230330	-64.28	7490	20240403	1.34	10650	-28.73	20240115	7490	1.34	20240403	20850	-63.60	20230404	7490	1.34	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
151	20240403	110504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7590	-250	5	-3.19	174139570	22937	49.89	7840	7840	7490	10190	5490	7840	7592.08	2.10	0	245	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	560	-17.02	1.44	12	0.31	-446.00	5262.00	21250	20230330	-64.28	7490	20240403	1.34	10650	-28.73	20240115	7490	1.34	20240403	20850	-63.60	20230404	7490	1.34	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
152	20240403	100506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7540	-300	5	-3.83	140870210	18525	40.30	7840	7840	7490	10190	5490	7840	7604.33	2.10	0	621	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	557	-16.91	1.43	12	0.25	-446.00	5262.00	21250	20230330	-64.52	7490	20240403	0.67	10650	-29.20	20240115	7490	0.67	20240403	20850	-63.84	20230404	7490	0.67	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
153	20240403	090506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7680	-160	5	-2.04	19745700	2553	5.55	7840	7840	7610	10190	5490	7840	7734.31	2.10	0	-273	8193	8016	7913	7736	7633	7965	7685	37	2350	500	5480	10	1	7383954	567	-17.22	1.46	12	0.03	-446.00	5262.00	21250	20230330	-63.86	7610	20240403	0.92	10650	-27.89	20240115	7610	0.92	20240403	20850	-63.17	20230404	7610	0.92	20240403	3.07	N	065370	500	36 억		155097	N	N	0	N	00	N
154	20240402	160456	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7840	-180	5	-2.24	362107540	45840	388.71	8000	8090	7810	10420	5620	8020	7899.30	2.27	0	-12201	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	579	-17.58	1.49	12	0.62	-446.00	5262.00	21650	20230328	-63.79	7810	20240402	0.38	10650	-26.38	20240115	7810	0.38	20240402	20850	-62.40	20230404	7810	0.38	20240402	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
155	20240402	150503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7840	-180	5	-2.24	324414990	41032	347.94	8000	8090	7810	10420	5620	8020	7906.31	2.27	0	-12353	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	579	-17.58	1.49	12	0.56	-446.00	5262.00	21650	20230328	-63.79	7810	20240402	0.38	10650	-26.38	20240115	7810	0.38	20240402	20850	-62.40	20230404	7810	0.38	20240402	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
156	20240402	140505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7860	-160	5	-2.00	292754240	36994	313.69	8000	8090	7810	10420	5620	8020	7913.47	2.27	0	-11644	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	580	-17.62	1.49	12	0.50	-446.00	5262.00	21650	20230328	-63.70	7810	20240402	0.64	10650	-26.20	20240115	7810	0.64	20240402	20850	-62.30	20230404	7810	0.64	20240402	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
157	20240402	130457	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	7910	-110	5	-1.37	244119030	30813	261.28	8000	8090	7810	10420	5620	8020	7922.50	2.27	0	-8950	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	584	-17.74	1.50	12	0.42	-446.00	5262.00	21650	20230328	-63.46	7810	20240402	1.28	10650	-25.73	20240115	7810	1.28	20240402	20850	-62.06	20230404	7810	1.28	20240402	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
158	20240402	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7950	-70	5	-0.87	142122740	17873	151.56	8000	8090	7910	10420	5620	8020	7951.70	2.27	0	-6847	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	587	-17.83	1.51	12	0.24	-446.00	5262.00	21650	20230328	-63.28	7870	20231031	1.02	10650	-25.35	20240115	7910	0.51	20240402	20850	-61.87	20230404	7870	1.02	20231031	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
159	20240402	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7940	-80	5	-1.00	128695520	16181	137.21	8000	8090	7910	10420	5620	8020	7953.37	2.27	0	-6113	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	586	-17.80	1.51	12	0.22	-446.00	5262.00	21650	20230328	-63.33	7870	20231031	0.89	10650	-25.45	20240115	7910	0.38	20240402	20850	-61.92	20230404	7870	0.89	20231031	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
160	20240402	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	-30	5	-0.37	47013510	5893	49.97	8000	8090	7960	10420	5620	8020	7977.64	2.27	0	-1677	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	590	-17.91	1.52	12	0.08	-446.00	5262.00	21650	20230328	-63.09	7870	20231031	1.52	10650	-24.98	20240115	7910	1.01	20240326	20850	-61.68	20230404	7870	1.52	20231031	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
161	20240402	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-20	5	-0.25	5888600	736	6.24	8000	8000	8000	10420	5620	8020	8000.00	2.27	0	-56	8133	8076	8033	7976	7933	8105	8005	37	2400	500	5610	10	1	7383954	591	-17.94	1.52	12	0.01	-446.00	5262.00	21650	20230328	-63.05	7870	20231031	1.65	10650	-24.88	20240115	7910	1.14	20240326	20850	-61.63	20230404	7870	1.65	20231031	3.09	N	065370	500	36 억		167298	N	N	0	N	00	N
162	20240401	160456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	50	2	0.63	94159170	11718	58.76	8000	8090	7990	10360	5580	7970	8035.49	2.18	0	6568	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	592	-17.98	1.52	12	0.16	-446.00	5262.00	22600	20230327	-64.51	7870	20231031	1.91	10650	-24.69	20240115	7910	1.39	20240326	20850	-61.53	20230404	7870	1.91	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
163	20240401	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	50	2	0.63	90485710	11260	56.47	8000	8090	7990	10360	5580	7970	8036.03	2.18	0	6401	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	592	-17.98	1.52	12	0.15	-446.00	5262.00	22600	20230327	-64.51	7870	20231031	1.91	10650	-24.69	20240115	7910	1.39	20240326	20850	-61.53	20230404	7870	1.91	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
164	20240401	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	110	2	1.38	74979600	9330	46.79	8000	8090	7990	10360	5580	7970	8036.40	2.18	0	5809	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	597	-18.12	1.54	12	0.13	-446.00	5262.00	22600	20230327	-64.25	7870	20231031	2.67	10650	-24.13	20240115	7910	2.15	20240326	20850	-61.25	20230404	7870	2.67	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
165	20240401	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	90	2	1.13	63069500	7853	39.38	8000	8090	7990	10360	5580	7970	8031.26	2.18	0	4377	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	595	-18.07	1.53	12	0.11	-446.00	5262.00	22600	20230327	-64.34	7870	20231031	2.41	10650	-24.32	20240115	7910	1.90	20240326	20850	-61.34	20230404	7870	2.41	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
166	20240401	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	80	2	1.00	58310710	7262	36.42	8000	8090	7990	10360	5580	7970	8029.57	2.18	0	4020	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	594	-18.05	1.53	12	0.10	-446.00	5262.00	22600	20230327	-64.38	7870	20231031	2.29	10650	-24.41	20240115	7910	1.77	20240326	20850	-61.39	20230404	7870	2.29	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
167	20240401	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	80	2	1.00	53275920	6636	33.28	8000	8090	7990	10360	5580	7970	8028.32	2.18	0	3972	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	594	-18.05	1.53	12	0.09	-446.00	5262.00	22600	20230327	-64.38	7870	20231031	2.29	10650	-24.41	20240115	7910	1.77	20240326	20850	-61.39	20230404	7870	2.29	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
168	20240401	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	100	2	1.25	46707550	5820	29.19	8000	8090	7990	10360	5580	7970	8025.35	2.18	0	3926	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	596	-18.09	1.53	12	0.08	-446.00	5262.00	22600	20230327	-64.29	7870	20231031	2.54	10650	-24.23	20240115	7910	2.02	20240326	20850	-61.29	20230404	7870	2.54	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N
169	20240401	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	50	2	0.63	2637890	329	1.65	8000	8030	8000	10360	5580	7970	8017.90	2.18	0	-28	8223	8096	8023	7896	7823	8060	7860	37	2390	500	5570	10	1	7383954	592	-17.98	1.52	12	0.00	-446.00	5262.00	22600	20230327	-64.51	7870	20231031	1.91	10650	-24.69	20240115	7910	1.39	20240326	20850	-61.53	20230404	7870	1.91	20231031	3.11	N	065370	500	36 억		160730	N	N	0	N	00	N