KissMeData/065370/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5540	-40	5	-0.72	94272200	16941	168.10	5600	5610	5520	7250	3910	5580	5564.74	2.29	1648	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	409	-12.42	1.05	12	0.23	-446.00	5262.00	13160	20230801	-57.90	5520	20240731	0.36	10650	-47.98	20240115	5520	0.36	20240731	13160	-57.90	20230801	5520	0.36	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
3	20240731	150622	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5600	20	2	0.36	86330660	15509	153.89	5600	5610	5520	7250	3910	5580	5566.49	2.29	1566	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	414	-12.56	1.06	12	0.21	-446.00	5262.00	13160	20230801	-57.45	5520	20240731	1.45	10650	-47.42	20240115	5520	1.45	20240731	13160	-57.45	20230801	5520	1.45	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
4	20240731	140623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5600	20	2	0.36	74326550	13361	132.58	5600	5610	5520	7250	3910	5580	5562.95	2.29	620	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	414	-12.56	1.06	12	0.18	-446.00	5262.00	13160	20230801	-57.45	5520	20240731	1.45	10650	-47.42	20240115	5520	1.45	20240731	13160	-57.45	20230801	5520	1.45	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
5	20240731	130622	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5600	20	2	0.36	67233270	12088	119.94	5600	5610	5520	7250	3910	5580	5561.98	2.29	471	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	414	-12.56	1.06	12	0.16	-446.00	5262.00	13160	20230801	-57.45	5520	20240731	1.45	10650	-47.42	20240115	5520	1.45	20240731	13160	-57.45	20230801	5520	1.45	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
6	20240731	120623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5590	10	2	0.18	63379280	11399	113.11	5600	5610	5520	7250	3910	5580	5560.07	2.29	-96	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	413	-12.53	1.06	12	0.15	-446.00	5262.00	13160	20230801	-57.52	5520	20240731	1.27	10650	-47.51	20240115	5520	1.27	20240731	13160	-57.52	20230801	5520	1.27	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
7	20240731	110623	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5600	20	2	0.36	61919260	11137	110.51	5600	5610	5520	7250	3910	5580	5559.78	2.29	103	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	414	-12.56	1.06	12	0.15	-446.00	5262.00	13160	20230801	-57.45	5520	20240731	1.45	10650	-47.42	20240115	5520	1.45	20240731	13160	-57.45	20230801	5520	1.45	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
8	20240731	100622	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5570	-10	5	-0.18	40749460	7338	72.81	5600	5610	5520	7250	3910	5580	5553.21	2.29	-303	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	411	-12.49	1.06	12	0.10	-446.00	5262.00	13160	20230801	-57.67	5520	20240731	0.91	10650	-47.70	20240115	5520	0.91	20240731	13160	-57.67	20230801	5520	0.91	20240731	1.76	N	065370	500	36 억	169331	N	N	N	N
9	20240731	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	20	2	0.36	3197650	571	5.67	5600	5610	5600	7250	3910	5580	5600.09	2.29	-31	5853	5716	5643	5506	5433	5680	5470	37	1670	500	3900	10	1	7383954	414	-12.56	1.06	12	0.01	-446.00	5262.00	13160	20230801	-57.45	5550	20240726	0.90	10650	-47.42	20240115	5550	0.90	20240726	13160	-57.45	20230801	5550	0.90	20240726	1.76	N	065370	500	36 억	169331	N	N	N	N
10	20240730	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-170	5	-2.96	56916730	10078	186.32	5750	5780	5570	7470	4030	5750	5647.63	2.32	-2028	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	412	-12.51	1.06	12	0.14	-446.00	5262.00	13160	20230801	-57.60	5550	20240726	0.54	10650	-47.61	20240115	5550	0.54	20240726	13160	-57.60	20230801	5550	0.54	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
11	20240730	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-120	5	-2.09	43888630	7752	143.32	5750	5780	5620	7470	4030	5750	5661.59	2.32	-1844	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	416	-12.62	1.07	12	0.10	-446.00	5262.00	13160	20230801	-57.22	5550	20240726	1.44	10650	-47.14	20240115	5550	1.44	20240726	13160	-57.22	20230801	5550	1.44	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
12	20240730	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-80	5	-1.39	39674760	7004	129.49	5750	5780	5620	7470	4030	5750	5664.59	2.32	-1407	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	419	-12.71	1.08	12	0.09	-446.00	5262.00	13160	20230801	-56.91	5550	20240726	2.16	10650	-46.76	20240115	5550	2.16	20240726	13160	-56.91	20230801	5550	2.16	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
13	20240730	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	-80	5	-1.39	38326710	6765	125.07	5750	5780	5620	7470	4030	5750	5665.44	2.32	-1386	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	419	-12.71	1.08	12	0.09	-446.00	5262.00	13160	20230801	-56.91	5550	20240726	2.16	10650	-46.76	20240115	5550	2.16	20240726	13160	-56.91	20230801	5550	2.16	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
14	20240730	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-100	5	-1.74	27330350	4815	89.02	5750	5780	5640	7470	4030	5750	5676.09	2.32	-135	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	417	-12.67	1.07	12	0.07	-446.00	5262.00	13160	20230801	-57.07	5550	20240726	1.80	10650	-46.95	20240115	5550	1.80	20240726	13160	-57.07	20230801	5550	1.80	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
15	20240730	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	-50	5	-0.87	23633840	4161	76.93	5750	5780	5640	7470	4030	5750	5679.85	2.32	-135	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	421	-12.78	1.08	12	0.06	-446.00	5262.00	13160	20230801	-56.69	5550	20240726	2.70	10650	-46.48	20240115	5550	2.70	20240726	13160	-56.69	20230801	5550	2.70	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
16	20240730	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	-70	5	-1.22	8754060	1536	28.40	5750	5780	5670	7470	4030	5750	5699.26	2.32	-73	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	419	-12.74	1.08	12	0.02	-446.00	5262.00	13160	20230801	-56.84	5550	20240726	2.34	10650	-46.67	20240115	5550	2.34	20240726	13160	-56.84	20230801	5550	2.34	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
17	20240730	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5760	10	2	0.17	1302760	227	4.20	5750	5780	5710	7470	4030	5750	5739.03	2.32	-19	5850	5800	5700	5650	5550	5825	5675	37	1720	500	4020	10	1	7383954	425	-12.91	1.09	12	0.00	-446.00	5262.00	13160	20230801	-56.23	5550	20240726	3.78	10650	-45.92	20240115	5550	3.78	20240726	13160	-56.23	20230801	5550	3.78	20240726	1.75	N	065370	500	36 억	171359	N	N	N	N
18	20240729	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	70	2	1.23	30601860	5409	50.15	5700	5750	5600	7380	3980	5680	5657.56	2.30	1643	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	425	-12.89	1.09	12	0.07	-446.00	5262.00	13400	20230721	-57.09	5550	20240726	3.60	10650	-46.01	20240115	5550	3.60	20240726	13160	-56.31	20230801	5550	3.60	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
19	20240729	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-50	5	-0.88	27198730	4816	44.65	5700	5700	5600	7380	3980	5680	5647.58	2.30	1695	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	416	-12.62	1.07	12	0.07	-446.00	5262.00	13400	20230721	-57.99	5550	20240726	1.44	10650	-47.14	20240115	5550	1.44	20240726	13160	-57.22	20230801	5550	1.44	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
20	20240729	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5650	-30	5	-0.53	24286770	4300	39.87	5700	5700	5600	7380	3980	5680	5648.09	2.30	1490	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	417	-12.67	1.07	12	0.06	-446.00	5262.00	13400	20230721	-57.84	5550	20240726	1.80	10650	-46.95	20240115	5550	1.80	20240726	13160	-57.07	20230801	5550	1.80	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
21	20240729	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	-50	5	-0.88	21511550	3808	35.31	5700	5700	5600	7380	3980	5680	5649.04	2.30	1478	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	416	-12.62	1.07	12	0.05	-446.00	5262.00	13400	20230721	-57.99	5550	20240726	1.44	10650	-47.14	20240115	5550	1.44	20240726	13160	-57.22	20230801	5550	1.44	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
22	20240729	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	-20	5	-0.35	15674970	2768	25.66	5700	5700	5610	7380	3980	5680	5662.92	2.30	911	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	418	-12.69	1.08	12	0.04	-446.00	5262.00	13400	20230721	-57.76	5550	20240726	1.98	10650	-46.85	20240115	5550	1.98	20240726	13160	-56.99	20230801	5550	1.98	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
23	20240729	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5610	-70	5	-1.23	15618330	2758	25.57	5700	5700	5610	7380	3980	5680	5662.92	2.30	911	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	414	-12.58	1.07	12	0.04	-446.00	5262.00	13400	20230721	-58.13	5550	20240726	1.08	10650	-47.32	20240115	5550	1.08	20240726	13160	-57.37	20230801	5550	1.08	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
24	20240729	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5690	10	2	0.18	5687070	1002	9.29	5700	5700	5650	7380	3980	5680	5675.72	2.30	649	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	420	-12.76	1.08	12	0.01	-446.00	5262.00	13400	20230721	-57.54	5550	20240726	2.52	10650	-46.57	20240115	5550	2.52	20240726	13160	-56.76	20230801	5550	2.52	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
25	20240729	090605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	2.30	0	5846	5762	5656	5572	5466	5805	5615	37	1700	500	3970	10	1	7383954	419	-12.74	1.08	12	0.00	-446.00	5262.00	13400	20230721	-57.61	5550	20240726	2.34	10650	-46.67	20240115	5550	2.34	20240726	13160	-56.84	20230801	5550	2.34	20240726	1.76	N	065370	500	36 억	169716	N	N	N	N
26	20240726	160558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5680	30	2	0.53	60670520	10786	57.66	5590	5740	5550	7340	3960	5650	5624.93	2.27	1974	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	419	-12.74	1.08	12	0.15	-446.00	5262.00	13400	20230721	-57.61	5550	20240726	2.34	10650	-46.67	20240115	5550	2.34	20240726	13160	-56.84	20230801	5550	2.34	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
27	20240726	150603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	0	3	0.00	59181130	10523	56.25	5590	5740	5550	7340	3960	5650	5623.98	2.27	1874	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	417	-12.67	1.07	12	0.14	-446.00	5262.00	13400	20230721	-57.84	5550	20240726	1.80	10650	-46.95	20240115	5550	1.80	20240726	13160	-57.07	20230801	5550	1.80	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
28	20240726	140605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5670	20	2	0.35	48332540	8593	45.93	5590	5740	5550	7340	3960	5650	5624.64	2.27	1737	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	419	-12.71	1.08	12	0.12	-446.00	5262.00	13400	20230721	-57.69	5550	20240726	2.16	10650	-46.76	20240115	5550	2.16	20240726	13160	-56.91	20230801	5550	2.16	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
29	20240726	130605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5690	40	2	0.71	47714250	8484	45.35	5590	5740	5550	7340	3960	5650	5624.03	2.27	1706	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	420	-12.76	1.08	12	0.11	-446.00	5262.00	13400	20230721	-57.54	5550	20240726	2.52	10650	-46.57	20240115	5550	2.52	20240726	13160	-56.76	20230801	5550	2.52	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
30	20240726	120608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5680	30	2	0.53	47600580	8464	45.25	5590	5740	5550	7340	3960	5650	5623.89	2.27	1694	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	419	-12.74	1.08	12	0.11	-446.00	5262.00	13400	20230721	-57.61	5550	20240726	2.34	10650	-46.67	20240115	5550	2.34	20240726	13160	-56.84	20230801	5550	2.34	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
31	20240726	110607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5670	20	2	0.35	39977150	7120	38.06	5590	5680	5550	7340	3960	5650	5614.77	2.27	1518	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	419	-12.71	1.08	12	0.10	-446.00	5262.00	13400	20230721	-57.69	5550	20240726	2.16	10650	-46.76	20240115	5550	2.16	20240726	13160	-56.91	20230801	5550	2.16	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
32	20240726	100606	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-10	5	-0.18	28113210	5022	26.85	5590	5650	5550	7340	3960	5650	5598.01	2.27	1096	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	416	-12.65	1.07	12	0.07	-446.00	5262.00	13400	20230721	-57.91	5550	20240726	1.62	10650	-47.04	20240115	5550	1.62	20240726	13160	-57.14	20230801	5550	1.62	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
33	20240726	090601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	0	3	0.00	3923980	700	3.74	5590	5650	5590	7340	3960	5650	5605.69	2.27	551	5830	5740	5670	5580	5510	5785	5625	37	1690	500	3950	10	1	7383954	417	-12.67	1.07	12	0.01	-446.00	5262.00	13400	20230721	-57.84	5590	20240726	1.07	10650	-46.95	20240115	5590	1.07	20240726	13160	-57.07	20230801	5590	1.07	20240726	1.77	N	065370	500	36 억	167730	N	N	N	N
34	20240725	160602	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	-160	5	-2.75	105226010	18707	439.65	5620	5760	5600	7550	4070	5810	5624.94	2.27	313	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	417	-12.67	1.07	12	0.25	-446.00	5262.00	13400	20230721	-57.84	5600	20240725	0.89	10650	-46.95	20240115	5600	0.89	20240725	13160	-57.07	20230801	5600	0.89	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
35	20240725	150610	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-170	5	-2.93	88894540	15801	371.35	5620	5760	5610	7550	4070	5810	5625.88	2.27	611	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	416	-12.65	1.07	12	0.21	-446.00	5262.00	13400	20230721	-57.91	5610	20240725	0.53	10650	-47.04	20240115	5610	0.53	20240725	13160	-57.14	20230801	5610	0.53	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
36	20240725	140609	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	-190	5	-3.27	85037650	15116	355.25	5620	5760	5610	7550	4070	5810	5625.67	2.27	611	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	415	-12.60	1.07	12	0.20	-446.00	5262.00	13400	20230721	-58.06	5610	20240725	0.18	10650	-47.23	20240115	5610	0.18	20240725	13160	-57.29	20230801	5610	0.18	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
37	20240725	130604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-170	5	-2.93	78189320	13899	326.65	5620	5760	5610	7550	4070	5810	5625.54	2.27	519	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	416	-12.65	1.07	12	0.19	-446.00	5262.00	13400	20230721	-57.91	5610	20240725	0.53	10650	-47.04	20240115	5610	0.53	20240725	13160	-57.14	20230801	5610	0.53	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
38	20240725	120607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-170	5	-2.93	76745460	13643	320.63	5620	5760	5610	7550	4070	5810	5625.26	2.27	509	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	416	-12.65	1.07	12	0.18	-446.00	5262.00	13400	20230721	-57.91	5610	20240725	0.53	10650	-47.04	20240115	5610	0.53	20240725	13160	-57.14	20230801	5610	0.53	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
39	20240725	110603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	-200	5	-3.44	68733720	12220	287.19	5620	5760	5610	7550	4070	5810	5624.69	2.27	491	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	414	-12.58	1.07	12	0.17	-446.00	5262.00	13400	20230721	-58.13	5610	20240725	0.00	10650	-47.32	20240115	5610	0.00	20240725	13160	-57.37	20230801	5610	0.00	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
40	20240725	100603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	-190	5	-3.27	62625000	11134	261.67	5620	5760	5610	7550	4070	5810	5624.66	2.27	485	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	415	-12.60	1.07	12	0.15	-446.00	5262.00	13400	20230721	-58.06	5610	20240725	0.18	10650	-47.23	20240115	5610	0.18	20240725	13160	-57.29	20230801	5610	0.18	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
41	20240725	090600	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-170	5	-2.93	16440620	2924	68.72	5620	5760	5610	7550	4070	5810	5622.65	2.27	753	5936	5872	5806	5742	5676	5840	5710	37	1740	500	4060	10	1	7383954	416	-12.65	1.07	12	0.04	-446.00	5262.00	13400	20230721	-57.91	5610	20240725	0.53	10650	-47.04	20240115	5610	0.53	20240725	13160	-57.14	20230801	5610	0.53	20240725	1.82	N	065370	500	36 억	167417	N	N	N	N
42	20240724	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	10	2	0.17	24587080	4255	23.27	5870	5870	5740	7540	4060	5800	5778.39	2.27	-30	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	429	-13.03	1.10	12	0.06	-446.00	5262.00	13400	20230721	-56.64	5720	20240625	1.57	10650	-45.45	20240115	5720	1.57	20240625	13160	-55.85	20230801	5720	1.57	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
43	20240724	150607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	10	2	0.17	24442480	4230	23.14	5870	5870	5740	7540	4060	5800	5778.36	2.27	-16	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	429	-13.03	1.10	12	0.06	-446.00	5262.00	13400	20230721	-56.64	5720	20240625	1.57	10650	-45.45	20240115	5720	1.57	20240625	13160	-55.85	20230801	5720	1.57	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
44	20240724	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-50	5	-0.86	20488290	3545	19.39	5870	5870	5740	7540	4060	5800	5779.49	2.27	-18	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	425	-12.89	1.09	12	0.05	-446.00	5262.00	13400	20230721	-57.09	5720	20240625	0.52	10650	-46.01	20240115	5720	0.52	20240625	13160	-56.31	20230801	5720	0.52	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
45	20240724	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	0	3	0.00	20083550	3475	19.01	5870	5870	5740	7540	4060	5800	5779.44	2.27	-3	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	428	-13.00	1.10	12	0.05	-446.00	5262.00	13400	20230721	-56.72	5720	20240625	1.40	10650	-45.54	20240115	5720	1.40	20240625	13160	-55.93	20230801	5720	1.40	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
46	20240724	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-30	5	-0.52	19690010	3407	18.64	5870	5870	5740	7540	4060	5800	5779.28	2.27	-3	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	426	-12.94	1.10	12	0.05	-446.00	5262.00	13400	20230721	-56.94	5720	20240625	0.87	10650	-45.82	20240115	5720	0.87	20240625	13160	-56.16	20230801	5720	0.87	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
47	20240724	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5740	-60	5	-1.03	19655330	3401	18.60	5870	5870	5740	7540	4060	5800	5779.28	2.27	-1	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	424	-12.87	1.09	12	0.05	-446.00	5262.00	13400	20230721	-57.16	5720	20240625	0.35	10650	-46.10	20240115	5720	0.35	20240625	13160	-56.38	20230801	5720	0.35	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
48	20240724	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	20	2	0.34	7272750	1254	6.86	5870	5870	5760	7540	4060	5800	5799.64	2.27	-120	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	430	-13.05	1.11	12	0.02	-446.00	5262.00	13400	20230721	-56.57	5720	20240625	1.75	10650	-45.35	20240115	5720	1.75	20240625	13160	-55.78	20230801	5720	1.75	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
49	20240724	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	0	3	0.00	1175870	202	1.10	5870	5870	5800	7540	4060	5800	5821.14	2.27	-116	5946	5872	5816	5742	5686	5845	5715	37	1740	500	4060	10	1	7383954	428	-13.00	1.10	12	0.00	-446.00	5262.00	13400	20230721	-56.72	5720	20240625	1.40	10650	-45.54	20240115	5720	1.40	20240625	13160	-55.93	20230801	5720	1.40	20240625	1.83	N	065370	500	36 억	167447	N	N	N	N
50	20240723	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	0	3	0.00	106139280	18282	170.56	5810	5890	5760	7540	4060	5800	5805.67	2.28	-813	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	428	-13.00	1.10	12	0.25	-446.00	5262.00	13400	20230721	-56.72	5720	20240625	1.40	10650	-45.54	20240115	5720	1.40	20240625	13160	-55.93	20230801	5720	1.40	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
51	20240723	150609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-30	5	-0.52	101401040	17463	162.92	5810	5890	5760	7540	4060	5800	5806.62	2.28	-796	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	426	-12.94	1.10	12	0.24	-446.00	5262.00	13400	20230721	-56.94	5720	20240625	0.87	10650	-45.82	20240115	5720	0.87	20240625	13160	-56.16	20230801	5720	0.87	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
52	20240723	140557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	0	3	0.00	87699130	15099	140.86	5810	5890	5760	7540	4060	5800	5808.27	2.28	-793	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	428	-13.00	1.10	12	0.20	-446.00	5262.00	13400	20230721	-56.72	5720	20240625	1.40	10650	-45.54	20240115	5720	1.40	20240625	13160	-55.93	20230801	5720	1.40	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
53	20240723	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	10	2	0.17	69028600	11873	110.77	5810	5890	5760	7540	4060	5800	5813.91	2.28	-793	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	429	-13.03	1.10	12	0.16	-446.00	5262.00	13400	20230721	-56.64	5720	20240625	1.57	10650	-45.45	20240115	5720	1.57	20240625	13160	-55.85	20230801	5720	1.57	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
54	20240723	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	20	2	0.34	41740570	7160	66.80	5810	5890	5800	7540	4060	5800	5829.69	2.28	-1080	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	430	-13.05	1.11	12	0.10	-446.00	5262.00	13400	20230721	-56.57	5720	20240625	1.75	10650	-45.35	20240115	5720	1.75	20240625	13160	-55.78	20230801	5720	1.75	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
55	20240723	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	0	3	0.00	37268570	6389	59.60	5810	5890	5800	7540	4060	5800	5833.24	2.28	-924	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	428	-13.00	1.10	12	0.09	-446.00	5262.00	13400	20230721	-56.72	5720	20240625	1.40	10650	-45.54	20240115	5720	1.40	20240625	13160	-55.93	20230801	5720	1.40	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
56	20240723	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	50	2	0.86	24708290	4233	39.49	5810	5890	5810	7540	4060	5800	5837.06	2.28	192	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	432	-13.12	1.11	12	0.06	-446.00	5262.00	13400	20230721	-56.34	5720	20240625	2.27	10650	-45.07	20240115	5720	2.27	20240625	13160	-55.55	20230801	5720	2.27	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
57	20240723	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	30	2	0.52	5627620	966	9.01	5810	5890	5810	7540	4060	5800	5825.69	2.28	-72	6093	5946	5853	5706	5613	5900	5660	37	1740	500	4060	10	1	7383954	430	-13.07	1.11	12	0.01	-446.00	5262.00	13400	20230721	-56.49	5720	20240625	1.92	10650	-45.26	20240115	5720	1.92	20240625	13160	-55.70	20230801	5720	1.92	20240625	1.84	N	065370	500	36 억	168245	N	N	N	N
58	20240722	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-200	5	-3.33	54371970	9318	163.76	5930	6000	5760	7800	4200	6000	5835.15	2.30	-1694	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	428	-13.00	1.10	12	0.13	-446.00	5262.00	13400	20230721	-56.72	5720	20240625	1.40	10650	-45.54	20240115	5720	1.40	20240625	13160	-55.93	20230801	5720	1.40	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
59	20240722	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-210	5	-3.50	50911400	8721	153.27	5930	6000	5760	7800	4200	6000	5837.79	2.30	-1448	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	428	-12.98	1.10	12	0.12	-446.00	5262.00	13400	20230721	-56.79	5720	20240625	1.22	10650	-45.63	20240115	5720	1.22	20240625	13160	-56.00	20230801	5720	1.22	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
60	20240722	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-140	5	-2.33	42215230	7224	126.96	5930	6000	5760	7800	4200	6000	5843.75	2.30	-1580	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	433	-13.14	1.11	12	0.10	-446.00	5262.00	13400	20230721	-56.27	5720	20240625	2.45	10650	-44.98	20240115	5720	2.45	20240625	13160	-55.47	20230801	5720	2.45	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
61	20240722	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5820	-180	5	-3.00	32686640	5588	98.21	5930	6000	5760	7800	4200	6000	5849.43	2.30	-1579	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	430	-13.05	1.11	12	0.08	-446.00	5262.00	13400	20230721	-56.57	5720	20240625	1.75	10650	-45.35	20240115	5720	1.75	20240625	13160	-55.78	20230801	5720	1.75	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
62	20240722	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	-210	5	-3.50	32008200	5471	96.15	5930	6000	5760	7800	4200	6000	5850.52	2.30	-1579	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	428	-12.98	1.10	12	0.07	-446.00	5262.00	13400	20230721	-56.79	5720	20240625	1.22	10650	-45.63	20240115	5720	1.22	20240625	13160	-56.00	20230801	5720	1.22	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
63	20240722	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-120	5	-2.00	16314430	2773	48.73	5930	6000	5850	7800	4200	6000	5883.31	2.30	-1173	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	434	-13.18	1.12	12	0.04	-446.00	5262.00	13400	20230721	-56.12	5720	20240625	2.80	10650	-44.79	20240115	5720	2.80	20240625	13160	-55.32	20230801	5720	2.80	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
64	20240722	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-70	5	-1.17	5524630	935	16.43	5930	6000	5870	7800	4200	6000	5908.70	2.30	-85	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	438	-13.30	1.13	12	0.01	-446.00	5262.00	13400	20230721	-55.75	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13160	-54.94	20230801	5720	3.67	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
65	20240722	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	0	3	0.00	385520	65	1.14	5930	6000	5930	7800	4200	6000	5931.08	2.30	0	6080	6040	5980	5940	5880	6060	5960	37	1800	500	4200	10	1	7383954	443	-13.45	1.14	12	0.00	-446.00	5262.00	13400	20230721	-55.22	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13160	-54.41	20230801	5720	4.90	20240625	1.87	N	065370	500	36 억	169922	N	N	N	N
66	20240719	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-20	5	-0.33	33957260	5684	65.89	5960	6020	5920	7820	4220	6020	5974.18	2.31	-760	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	443	-13.45	1.14	12	0.08	-446.00	5262.00	13400	20230721	-55.22	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13400	-55.22	20230721	5720	4.90	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
67	20240719	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-50	5	-0.83	27832170	4663	54.05	5960	6020	5920	7820	4220	6020	5968.73	2.31	-503	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	441	-13.39	1.13	12	0.06	-446.00	5262.00	13400	20230721	-55.45	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
68	20240719	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-60	5	-1.00	26436430	4429	51.34	5960	6020	5920	7820	4220	6020	5968.94	2.31	-503	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	440	-13.36	1.13	12	0.06	-446.00	5262.00	13400	20230721	-55.52	5720	20240625	4.20	10650	-44.04	20240115	5720	4.20	20240625	13400	-55.52	20230721	5720	4.20	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
69	20240719	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-50	5	-0.83	24510300	4106	47.59	5960	6020	5920	7820	4220	6020	5969.39	2.31	-401	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	441	-13.39	1.13	12	0.06	-446.00	5262.00	13400	20230721	-55.45	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
70	20240719	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-80	5	-1.33	24283850	4068	47.15	5960	6020	5920	7820	4220	6020	5969.48	2.31	-383	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	439	-13.32	1.13	12	0.06	-446.00	5262.00	13400	20230721	-55.67	5720	20240625	3.85	10650	-44.23	20240115	5720	3.85	20240625	13400	-55.67	20230721	5720	3.85	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
71	20240719	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-80	5	-1.33	19708120	3297	38.22	5960	6020	5930	7820	4220	6020	5977.59	2.31	150	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	439	-13.32	1.13	12	0.04	-446.00	5262.00	13400	20230721	-55.67	5720	20240625	3.85	10650	-44.23	20240115	5720	3.85	20240625	13400	-55.67	20230721	5720	3.85	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
72	20240719	100502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-10	5	-0.17	9057430	1511	17.51	5960	6020	5960	7820	4220	6020	5994.33	2.31	119	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	444	-13.48	1.14	12	0.02	-446.00	5262.00	13400	20230721	-55.15	5720	20240625	5.07	10650	-43.57	20240115	5720	5.07	20240625	13400	-55.15	20230721	5720	5.07	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
73	20240719	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-60	5	-1.00	1507880	253	2.93	5960	5960	5960	7820	4220	6020	5960.00	2.31	232	6180	6100	6000	5920	5820	6050	5870	37	1800	500	4210	10	1	7383954	440	-13.36	1.13	12	0.00	-446.00	5262.00	13400	20230721	-55.52	5720	20240625	4.20	10650	-44.04	20240115	5720	4.20	20240625	13400	-55.52	20230721	5720	4.20	20240625	1.85	N	065370	500	36 억	170644	N	N	N	N
74	20240718	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-80	5	-1.31	51467410	8626	250.97	6040	6080	5900	7930	4270	6100	5966.54	2.32	-472	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	445	-13.50	1.14	12	0.12	-446.00	5262.00	13400	20230721	-55.07	5720	20240625	5.24	10650	-43.47	20240115	5720	5.24	20240625	13400	-55.07	20230721	5720	5.24	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
75	20240718	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-120	5	-1.97	49229390	8254	240.15	6040	6080	5900	7930	4270	6100	5964.31	2.32	-217	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	442	-13.41	1.14	12	0.11	-446.00	5262.00	13400	20230721	-55.37	5720	20240625	4.55	10650	-43.85	20240115	5720	4.55	20240625	13400	-55.37	20230721	5720	4.55	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
76	20240718	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-130	5	-2.13	44225620	7417	215.80	6040	6080	5900	7930	4270	6100	5962.74	2.32	-90	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	441	-13.39	1.13	12	0.10	-446.00	5262.00	13400	20230721	-55.45	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
77	20240718	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-150	5	-2.46	43594610	7311	212.71	6040	6080	5900	7930	4270	6100	5962.88	2.32	-90	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	439	-13.34	1.13	12	0.10	-446.00	5262.00	13400	20230721	-55.60	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13400	-55.60	20230721	5720	4.02	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
78	20240718	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-140	5	-2.30	37568320	6298	183.24	6040	6080	5900	7930	4270	6100	5965.12	2.32	-90	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	440	-13.36	1.13	12	0.09	-446.00	5262.00	13400	20230721	-55.52	5720	20240625	4.20	10650	-44.04	20240115	5720	4.20	20240625	13400	-55.52	20230721	5720	4.20	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
79	20240718	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-120	5	-1.97	25771830	4322	125.75	6040	6080	5900	7930	4270	6100	5962.94	2.32	-64	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	442	-13.41	1.14	12	0.06	-446.00	5262.00	13400	20230721	-55.37	5720	20240625	4.55	10650	-43.85	20240115	5720	4.55	20240625	13400	-55.37	20230721	5720	4.55	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
80	20240718	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-100	5	-1.64	20577970	3454	100.49	6040	6080	5900	7930	4270	6100	5957.72	2.32	-137	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	443	-13.45	1.14	12	0.05	-446.00	5262.00	13400	20230721	-55.22	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13400	-55.22	20230721	5720	4.90	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
81	20240718	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-20	5	-0.33	3354390	556	16.18	6040	6080	6020	7930	4270	6100	6033.08	2.32	-265	6293	6196	6143	6046	5993	6170	6020	37	1830	500	4270	10	1	7383954	449	-13.63	1.16	12	0.01	-446.00	5262.00	13400	20230721	-54.63	5720	20240625	6.29	10650	-42.91	20240115	5720	6.29	20240625	13400	-54.63	20230721	5720	6.29	20240625	1.90	N	065370	500	36 억	171115	N	N	N	N
82	20240717	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-50	5	-0.81	20968710	3425	53.76	6150	6240	6090	7990	4310	6150	6122.58	2.32	-583	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	450	-13.68	1.16	12	0.05	-446.00	5262.00	13400	20230721	-54.48	5720	20240625	6.64	10650	-42.72	20240115	5720	6.64	20240625	13400	-54.48	20230721	5720	6.64	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
83	20240717	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-30	5	-0.49	15146060	2470	38.77	6150	6240	6100	7990	4310	6150	6132.01	2.32	-202	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	452	-13.72	1.16	12	0.03	-446.00	5262.00	13400	20230721	-54.33	5720	20240625	6.99	10650	-42.54	20240115	5720	6.99	20240625	13400	-54.33	20230721	5720	6.99	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
84	20240717	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	0	3	0.00	12148760	1980	31.08	6150	6240	6100	7990	4310	6150	6135.74	2.32	129	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	454	-13.79	1.17	12	0.03	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
85	20240717	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	0	3	0.00	8754510	1428	22.41	6150	6240	6100	7990	4310	6150	6130.61	2.32	184	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	454	-13.79	1.17	12	0.02	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
86	20240717	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-20	5	-0.33	7860370	1282	20.12	6150	6240	6100	7990	4310	6150	6131.33	2.32	186	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	453	-13.74	1.16	12	0.02	-446.00	5262.00	13400	20230721	-54.25	5720	20240625	7.17	10650	-42.44	20240115	5720	7.17	20240625	13400	-54.25	20230721	5720	7.17	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
87	20240717	110610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	-20	5	-0.33	7143160	1165	18.29	6150	6240	6100	7990	4310	6150	6131.47	2.32	187	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	453	-13.74	1.16	12	0.02	-446.00	5262.00	13400	20230721	-54.25	5720	20240625	7.17	10650	-42.44	20240115	5720	7.17	20240625	13400	-54.25	20230721	5720	7.17	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
88	20240717	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	-30	5	-0.49	6749860	1101	17.28	6150	6240	6100	7990	4310	6150	6130.66	2.32	226	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	452	-13.72	1.16	12	0.01	-446.00	5262.00	13400	20230721	-54.33	5720	20240625	6.99	10650	-42.54	20240115	5720	6.99	20240625	13400	-54.33	20230721	5720	6.99	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
89	20240717	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	0	3	0.00	516600	84	1.32	6150	6150	6150	7990	4310	6150	6150.00	2.32	-7	6330	6240	6170	6080	6010	6205	6045	37	1840	500	4300	10	1	7383954	454	-13.79	1.17	12	0.00	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	171630	N	N	N	N
90	20240716	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-90	5	-1.44	39040690	6371	65.48	6210	6260	6100	8110	4370	6240	6127.87	2.33	-477	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	454	-13.79	1.17	12	0.09	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
91	20240716	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	-130	5	-2.08	35734820	5832	59.94	6210	6260	6100	8110	4370	6240	6127.37	2.33	-405	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	451	-13.70	1.16	12	0.08	-446.00	5262.00	13400	20230721	-54.40	5720	20240625	6.82	10650	-42.63	20240115	5720	6.82	20240625	13400	-54.40	20230721	5720	6.82	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
92	20240716	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-90	5	-1.44	32910440	5370	55.20	6210	6260	6100	8110	4370	6240	6128.57	2.33	-313	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	454	-13.79	1.17	12	0.07	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
93	20240716	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-90	5	-1.44	32210620	5256	54.02	6210	6260	6100	8110	4370	6240	6128.35	2.33	-246	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	454	-13.79	1.17	12	0.07	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
94	20240716	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-140	5	-2.24	27713940	4519	46.45	6210	6260	6100	8110	4370	6240	6132.76	2.33	-234	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	450	-13.68	1.16	12	0.06	-446.00	5262.00	13400	20230721	-54.48	5720	20240625	6.64	10650	-42.72	20240115	5720	6.64	20240625	13400	-54.48	20230721	5720	6.64	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
95	20240716	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	-100	5	-1.60	10444090	1699	17.46	6210	6260	6130	8110	4370	6240	6147.20	2.33	-169	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	453	-13.77	1.17	12	0.02	-446.00	5262.00	13400	20230721	-54.18	5720	20240625	7.34	10650	-42.35	20240115	5720	7.34	20240625	13400	-54.18	20230721	5720	7.34	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
96	20240716	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-90	5	-1.44	3104630	502	5.16	6210	6260	6140	8110	4370	6240	6184.52	2.33	-153	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	454	-13.79	1.17	12	0.01	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
97	20240716	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	-40	5	-0.64	124020	20	0.21	6210	6210	6200	8110	4370	6240	6201.00	2.33	0	6380	6310	6220	6150	6060	6345	6185	37	1870	500	4360	10	1	7383954	458	-13.90	1.18	12	0.00	-446.00	5262.00	13400	20230721	-53.73	5720	20240625	8.39	10650	-41.78	20240115	5720	8.39	20240625	13400	-53.73	20230721	5720	8.39	20240625	1.90	N	065370	500	36 억	172094	N	N	N	N
98	20240715	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6240	50	2	0.81	59977410	9678	103.85	6190	6290	6130	8040	4340	6190	6197.29	2.34	-646	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	461	-13.99	1.19	12	0.13	-446.00	5262.00	13400	20230721	-53.43	5720	20240625	9.09	10650	-41.41	20240115	5720	9.09	20240625	13400	-53.43	20230721	5720	9.09	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
99	20240715	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	30	2	0.48	56541630	9126	97.93	6190	6290	6130	8040	4340	6190	6195.66	2.34	-609	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	459	-13.95	1.18	12	0.12	-446.00	5262.00	13400	20230721	-53.58	5720	20240625	8.74	10650	-41.60	20240115	5720	8.74	20240625	13400	-53.58	20230721	5720	8.74	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
100	20240715	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	10	2	0.16	50735460	8185	87.83	6190	6290	6130	8040	4340	6190	6198.59	2.34	-471	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	458	-13.90	1.18	12	0.11	-446.00	5262.00	13400	20230721	-53.73	5720	20240625	8.39	10650	-41.78	20240115	5720	8.39	20240625	13400	-53.73	20230721	5720	8.39	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
101	20240715	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-20	5	-0.32	43730340	7046	75.61	6190	6290	6130	8040	4340	6190	6206.41	2.34	-525	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	456	-13.83	1.17	12	0.10	-446.00	5262.00	13400	20230721	-53.96	5720	20240625	7.87	10650	-42.07	20240115	5720	7.87	20240625	13400	-53.96	20230721	5720	7.87	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
102	20240715	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-30	5	-0.48	43396630	6992	75.03	6190	6290	6130	8040	4340	6190	6206.61	2.34	-525	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	455	-13.81	1.17	12	0.09	-446.00	5262.00	13400	20230721	-54.03	5720	20240625	7.69	10650	-42.16	20240115	5720	7.69	20240625	13400	-54.03	20230721	5720	7.69	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
103	20240715	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	-10	5	-0.16	36406600	5857	62.85	6190	6290	6140	8040	4340	6190	6215.91	2.34	-527	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	456	-13.86	1.17	12	0.08	-446.00	5262.00	13400	20230721	-53.88	5720	20240625	8.04	10650	-41.97	20240115	5720	8.04	20240625	13400	-53.88	20230721	5720	8.04	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
104	20240715	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-40	5	-0.65	30201240	4848	52.02	6190	6290	6140	8040	4340	6190	6229.63	2.34	-550	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	454	-13.79	1.17	12	0.07	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
105	20240715	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	90	2	1.45	2231590	356	3.82	6190	6280	6190	8040	4340	6190	6268.51	2.34	-26	6323	6256	6163	6096	6003	6290	6130	37	1850	500	4330	10	1	7383954	464	-14.08	1.19	12	0.00	-446.00	5262.00	13400	20230721	-53.13	5720	20240625	9.79	10650	-41.03	20240115	5720	9.79	20240625	13400	-53.13	20230721	5720	9.79	20240625	1.91	N	065370	500	36 억	172661	N	N	N	N
106	20240712	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	60	2	0.98	57202480	9319	16.23	6130	6230	6070	7960	4300	6130	6137.87	2.34	-147	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	457	-13.88	1.18	12	0.13	-446.00	5262.00	13400	20230721	-53.81	5720	20240625	8.22	10650	-41.88	20240115	5720	8.22	20240625	13400	-53.81	20230721	5720	8.22	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
107	20240712	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	30	2	0.49	55371500	9023	15.72	6130	6230	6070	7960	4300	6130	6136.71	2.34	-99	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	455	-13.81	1.17	12	0.12	-446.00	5262.00	13400	20230721	-54.03	5720	20240625	7.69	10650	-42.16	20240115	5720	7.69	20240625	13400	-54.03	20230721	5720	7.69	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
108	20240712	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	70	2	1.14	53565980	8731	15.21	6130	6230	6070	7960	4300	6130	6135.15	2.34	-80	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	458	-13.90	1.18	12	0.12	-446.00	5262.00	13400	20230721	-53.73	5720	20240625	8.39	10650	-41.78	20240115	5720	8.39	20240625	13400	-53.73	20230721	5720	8.39	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
109	20240712	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	20	2	0.33	51647700	8420	14.67	6130	6230	6070	7960	4300	6130	6133.93	2.34	-68	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	454	-13.79	1.17	12	0.11	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
110	20240712	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	60	2	0.98	43785060	7155	12.46	6130	6230	6070	7960	4300	6130	6119.51	2.34	270	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	457	-13.88	1.18	12	0.10	-446.00	5262.00	13400	20230721	-53.81	5720	20240625	8.22	10650	-41.88	20240115	5720	8.22	20240625	13400	-53.81	20230721	5720	8.22	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
111	20240712	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	-50	5	-0.82	24786390	4074	7.10	6130	6160	6070	7960	4300	6130	6084.04	2.34	-40	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	449	-13.63	1.16	12	0.06	-446.00	5262.00	13400	20230721	-54.63	5720	20240625	6.29	10650	-42.91	20240115	5720	6.29	20240625	13400	-54.63	20230721	5720	6.29	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
112	20240712	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-60	5	-0.98	23685960	3893	6.78	6130	6160	6070	7960	4300	6130	6084.24	2.34	-21	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	448	-13.61	1.15	12	0.05	-446.00	5262.00	13400	20230721	-54.70	5720	20240625	6.12	10650	-43.00	20240115	5720	6.12	20240625	13400	-54.70	20230721	5720	6.12	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
113	20240712	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	30	2	0.49	2642080	431	0.75	6130	6160	6100	7960	4300	6130	6130.12	2.34	-34	6676	6402	6126	5852	5576	6540	5990	37	1830	500	4290	10	1	7383954	455	-13.81	1.17	12	0.01	-446.00	5262.00	13400	20230721	-54.03	5720	20240625	7.69	10650	-42.16	20240115	5720	7.69	20240625	13400	-54.03	20230721	5720	7.69	20240625	1.91	N	065370	500	36 억	172626	N	N	N	N
114	20240711	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	230	2	3.90	352896420	57365	955.45	5970	6400	5850	7670	4130	5900	6151.78	2.25	6572	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	453	-13.74	1.16	12	0.78	-446.00	5262.00	13400	20230721	-54.25	5720	20240625	7.17	10650	-42.44	20240115	5720	7.17	20240625	13400	-54.25	20230721	5720	7.17	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
115	20240711	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	250	2	4.24	343729230	55873	930.60	5970	6400	5850	7670	4130	5900	6151.97	2.25	6504	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	454	-13.79	1.17	12	0.76	-446.00	5262.00	13400	20230721	-54.10	5720	20240625	7.52	10650	-42.25	20240115	5720	7.52	20240625	13400	-54.10	20230721	5720	7.52	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
116	20240711	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	270	2	4.58	327348770	53212	886.28	5970	6400	5850	7670	4130	5900	6151.78	2.25	5809	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	456	-13.83	1.17	12	0.72	-446.00	5262.00	13400	20230721	-53.96	5720	20240625	7.87	10650	-42.07	20240115	5720	7.87	20240625	13400	-53.96	20230721	5720	7.87	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
117	20240711	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	240	2	4.07	321232460	52219	869.74	5970	6400	5850	7670	4130	5900	6151.64	2.25	5709	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	453	-13.77	1.17	12	0.71	-446.00	5262.00	13400	20230721	-54.18	5720	20240625	7.34	10650	-42.35	20240115	5720	7.34	20240625	13400	-54.18	20230721	5720	7.34	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
118	20240711	120604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	280	2	4.75	314847910	51178	852.40	5970	6400	5850	7670	4130	5900	6152.02	2.25	5718	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	456	-13.86	1.17	12	0.69	-446.00	5262.00	13400	20230721	-53.88	5720	20240625	8.04	10650	-41.97	20240115	5720	8.04	20240625	13400	-53.88	20230721	5720	8.04	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
119	20240711	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	150	2	2.54	58426460	9715	161.81	5970	6090	5850	7670	4130	5900	6014.05	2.25	1204	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	447	-13.57	1.15	12	0.13	-446.00	5262.00	13400	20230721	-54.85	5720	20240625	5.77	10650	-43.19	20240115	5720	5.77	20240625	13400	-54.85	20230721	5720	5.77	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
120	20240711	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	170	2	2.88	31908260	5323	88.66	5970	6080	5850	7670	4130	5900	5994.41	2.25	1807	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	448	-13.61	1.15	12	0.07	-446.00	5262.00	13400	20230721	-54.70	5720	20240625	6.12	10650	-43.00	20240115	5720	6.12	20240625	13400	-54.70	20230721	5720	6.12	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
121	20240711	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	70	2	1.19	5970	1	0.02	5970	5970	5970	7670	4130	5900	5970.00	2.25	0	6000	5950	5910	5860	5820	5930	5840	37	1770	500	4130	10	1	7383954	441	-13.39	1.13	12	0.00	-446.00	5262.00	13400	20230721	-55.45	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.92	N	065370	500	36 억	166390	N	N	N	N
122	20240710	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-20	5	-0.34	35186970	5971	111.69	5920	5960	5870	7690	4150	5920	5892.97	2.25	166	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	436	-13.23	1.12	12	0.08	-446.00	5262.00	13400	20230721	-55.97	5720	20240625	3.15	10650	-44.60	20240115	5720	3.15	20240625	13400	-55.97	20230721	5720	3.15	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
123	20240710	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	10	2	0.17	30708240	5212	97.49	5920	5960	5870	7690	4150	5920	5891.83	2.25	300	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	438	-13.30	1.13	12	0.07	-446.00	5262.00	13400	20230721	-55.75	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13400	-55.75	20230721	5720	3.67	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
124	20240710	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-30	5	-0.51	29912580	5077	94.97	5920	5960	5870	7690	4150	5920	5891.78	2.25	300	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	435	-13.21	1.12	12	0.07	-446.00	5262.00	13400	20230721	-56.04	5720	20240625	2.97	10650	-44.69	20240115	5720	2.97	20240625	13400	-56.04	20230721	5720	2.97	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
125	20240710	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	20	2	0.34	14844770	2516	47.06	5920	5960	5870	7690	4150	5920	5900.15	2.25	300	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	439	-13.32	1.13	12	0.03	-446.00	5262.00	13400	20230721	-55.67	5720	20240625	3.85	10650	-44.23	20240115	5720	3.85	20240625	13400	-55.67	20230721	5720	3.85	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
126	20240710	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	20	2	0.34	14785390	2506	46.88	5920	5960	5870	7690	4150	5920	5900.00	2.25	300	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	439	-13.32	1.13	12	0.03	-446.00	5262.00	13400	20230721	-55.67	5720	20240625	3.85	10650	-44.23	20240115	5720	3.85	20240625	13400	-55.67	20230721	5720	3.85	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
127	20240710	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	30	2	0.51	11711400	1985	37.13	5920	5960	5870	7690	4150	5920	5899.95	2.25	138	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	439	-13.34	1.13	12	0.03	-446.00	5262.00	13400	20230721	-55.60	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13400	-55.60	20230721	5720	4.02	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
128	20240710	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	30	2	0.51	8702380	1478	27.65	5920	5950	5870	7690	4150	5920	5887.94	2.25	148	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	439	-13.34	1.13	12	0.02	-446.00	5262.00	13400	20230721	-55.60	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13400	-55.60	20230721	5720	4.02	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
129	20240710	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	0	3	0.00	23680	4	0.07	5920	5920	5920	7690	4150	5920	5920.00	2.25	-4	6060	5990	5930	5860	5800	6025	5895	37	1770	500	4140	10	1	7383954	437	-13.27	1.13	12	0.00	-446.00	5262.00	13400	20230721	-55.82	5720	20240625	3.50	10650	-44.41	20240115	5720	3.50	20240625	13400	-55.82	20230721	5720	3.50	20240625	1.92	N	065370	500	36 억	166217	N	N	N	N
130	20240709	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-10	5	-0.17	31838060	5346	59.83	5870	6000	5870	7700	4160	5930	5955.49	2.25	209	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	437	-13.27	1.13	12	0.07	-446.00	5262.00	13570	20230703	-56.37	5720	20240625	3.50	10650	-44.41	20240115	5720	3.50	20240625	13400	-55.82	20230721	5720	3.50	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
131	20240709	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	40	2	0.67	29960720	5029	56.28	5870	6000	5870	7700	4160	5930	5957.59	2.25	238	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	441	-13.39	1.13	12	0.07	-446.00	5262.00	13570	20230703	-56.01	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
132	20240709	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	40	2	0.67	24287780	4076	45.62	5870	6000	5870	7700	4160	5930	5958.73	2.25	238	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	441	-13.39	1.13	12	0.06	-446.00	5262.00	13570	20230703	-56.01	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
133	20240709	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	60	2	1.01	22818650	3830	42.87	5870	6000	5870	7700	4160	5930	5957.87	2.25	192	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	442	-13.43	1.14	12	0.05	-446.00	5262.00	13570	20230703	-55.86	5720	20240625	4.72	10650	-43.76	20240115	5720	4.72	20240625	13400	-55.30	20230721	5720	4.72	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
134	20240709	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	40	2	0.67	17663790	2966	33.20	5870	6000	5870	7700	4160	5930	5955.42	2.25	-15	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	441	-13.39	1.13	12	0.04	-446.00	5262.00	13570	20230703	-56.01	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13400	-55.45	20230721	5720	4.37	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
135	20240709	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	50	2	0.84	17019030	2858	31.99	5870	6000	5870	7700	4160	5930	5954.87	2.25	-15	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	442	-13.41	1.14	12	0.04	-446.00	5262.00	13570	20230703	-55.93	5720	20240625	4.55	10650	-43.85	20240115	5720	4.55	20240625	13400	-55.37	20230721	5720	4.55	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
136	20240709	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	70	2	1.18	14627900	2454	27.47	5870	6000	5870	7700	4160	5930	5960.84	2.25	-209	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	443	-13.45	1.14	12	0.03	-446.00	5262.00	13570	20230703	-55.78	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13400	-55.22	20230721	5720	4.90	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
137	20240709	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	70	2	1.18	6578180	1111	12.43	5870	6000	5870	7700	4160	5930	5920.95	2.25	-137	6050	5990	5880	5820	5710	6020	5850	37	1770	500	4150	10	1	7383954	443	-13.45	1.14	12	0.02	-446.00	5262.00	13570	20230703	-55.78	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13400	-55.22	20230721	5720	4.90	20240625	1.92	N	065370	500	36 억	166008	N	N	N	N
138	20240708	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	60	2	1.02	52289950	8935	114.73	5870	5940	5770	7630	4110	5870	5852.26	2.22	2070	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	438	-13.30	1.13	12	0.12	-446.00	5262.00	13570	20230703	-56.30	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13400	-55.75	20230721	5720	3.67	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
139	20240708	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	50	2	0.85	51619930	8822	113.28	5870	5940	5770	7630	4110	5870	5851.27	2.22	2096	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	437	-13.27	1.13	12	0.12	-446.00	5262.00	13570	20230703	-56.37	5720	20240625	3.50	10650	-44.41	20240115	5720	3.50	20240625	13400	-55.82	20230721	5720	3.50	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
140	20240708	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	30	2	0.51	44956890	7696	98.82	5870	5900	5770	7630	4110	5870	5841.59	2.22	2260	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	436	-13.23	1.12	12	0.10	-446.00	5262.00	13570	20230703	-56.52	5720	20240625	3.15	10650	-44.60	20240115	5720	3.15	20240625	13400	-55.97	20230721	5720	3.15	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
141	20240708	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-40	5	-0.68	38215360	6546	84.05	5870	5870	5770	7630	4110	5870	5837.97	2.22	1239	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	430	-13.07	1.11	12	0.09	-446.00	5262.00	13570	20230703	-57.04	5720	20240625	1.92	10650	-45.26	20240115	5720	1.92	20240625	13400	-56.49	20230721	5720	1.92	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
142	20240708	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-20	5	-0.34	26681230	4568	58.65	5870	5870	5770	7630	4110	5870	5840.90	2.22	7	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	432	-13.12	1.11	12	0.06	-446.00	5262.00	13570	20230703	-56.89	5720	20240625	2.27	10650	-45.07	20240115	5720	2.27	20240625	13400	-56.34	20230721	5720	2.27	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
143	20240708	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-20	5	-0.34	26412130	4522	58.06	5870	5870	5770	7630	4110	5870	5840.81	2.22	7	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	432	-13.12	1.11	12	0.06	-446.00	5262.00	13570	20230703	-56.89	5720	20240625	2.27	10650	-45.07	20240115	5720	2.27	20240625	13400	-56.34	20230721	5720	2.27	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
144	20240708	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-20	5	-0.34	9967900	1711	21.97	5870	5870	5770	7630	4110	5870	5825.77	2.22	4	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	432	-13.12	1.11	12	0.02	-446.00	5262.00	13570	20230703	-56.89	5720	20240625	2.27	10650	-45.07	20240115	5720	2.27	20240625	13400	-56.34	20230721	5720	2.27	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
145	20240708	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-10	5	-0.17	1836310	313	4.02	5870	5870	5860	7630	4110	5870	5866.81	2.22	0	6063	5966	5883	5786	5703	6015	5835	37	1760	500	4100	10	1	7383954	433	-13.14	1.11	12	0.00	-446.00	5262.00	13570	20230703	-56.82	5720	20240625	2.45	10650	-44.98	20240115	5720	2.45	20240625	13400	-56.27	20230721	5720	2.45	20240625	1.92	N	065370	500	36 억	163938	N	N	N	N
146	20240705	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-30	5	-0.51	45632340	7788	148.03	5800	5980	5800	7670	4130	5900	5859.31	2.23	-891	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	433	-13.16	1.12	12	0.11	-446.00	5262.00	13570	20230703	-56.74	5720	20240625	2.62	10650	-44.88	20240115	5720	2.62	20240625	13400	-56.19	20230721	5720	2.62	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
147	20240705	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-50	5	-0.85	37483200	6393	121.52	5800	5980	5800	7670	4130	5900	5863.16	2.23	-775	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	432	-13.12	1.11	12	0.09	-446.00	5262.00	13570	20230703	-56.89	5720	20240625	2.27	10650	-45.07	20240115	5720	2.27	20240625	13400	-56.34	20230721	5720	2.27	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
148	20240705	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-30	5	-0.51	24490180	4171	79.28	5800	5980	5800	7670	4130	5900	5871.54	2.23	-393	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	433	-13.16	1.12	12	0.06	-446.00	5262.00	13570	20230703	-56.74	5720	20240625	2.62	10650	-44.88	20240115	5720	2.62	20240625	13400	-56.19	20230721	5720	2.62	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
149	20240705	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	0	3	0.00	15272810	2596	49.34	5800	5980	5800	7670	4130	5900	5883.21	2.23	-178	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	436	-13.23	1.12	12	0.04	-446.00	5262.00	13570	20230703	-56.52	5720	20240625	3.15	10650	-44.60	20240115	5720	3.15	20240625	13400	-55.97	20230721	5720	3.15	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
150	20240705	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	10	2	0.17	9582170	1627	30.93	5800	5980	5800	7670	4130	5900	5889.47	2.23	-97	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	436	-13.25	1.12	12	0.02	-446.00	5262.00	13570	20230703	-56.45	5720	20240625	3.32	10650	-44.51	20240115	5720	3.32	20240625	13400	-55.90	20230721	5720	3.32	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
151	20240705	110553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	-20	5	-0.34	8849800	1503	28.57	5800	5980	5800	7670	4130	5900	5888.09	2.23	-69	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	434	-13.18	1.12	12	0.02	-446.00	5262.00	13570	20230703	-56.67	5720	20240625	2.80	10650	-44.79	20240115	5720	2.80	20240625	13400	-56.12	20230721	5720	2.80	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
152	20240705	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	30	2	0.51	7082610	1203	22.87	5800	5980	5800	7670	4130	5900	5887.46	2.23	4	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	438	-13.30	1.13	12	0.02	-446.00	5262.00	13570	20230703	-56.30	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13400	-55.75	20230721	5720	3.67	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
153	20240705	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	50	2	0.85	796550	137	2.60	5800	5980	5800	7670	4130	5900	5814.23	2.23	0	6006	5952	5906	5852	5806	5930	5830	37	1770	500	4130	10	1	7383954	439	-13.34	1.13	12	0.00	-446.00	5262.00	13570	20230703	-56.15	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13400	-55.60	20230721	5720	4.02	20240625	1.93	N	065370	500	36 억	164829	N	N	N	N
154	20240704	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-50	5	-0.84	31000200	5261	73.60	5960	5960	5860	7730	4170	5950	5892.45	2.22	451	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	436	-13.23	1.12	12	0.07	-446.00	5262.00	13850	20230628	-57.40	5720	20240625	3.15	10650	-44.60	20240115	5720	3.15	20240625	13400	-55.97	20230721	5720	3.15	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
155	20240704	150553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-40	5	-0.67	26457800	4490	62.81	5960	5960	5860	7730	4170	5950	5892.61	2.22	492	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	436	-13.25	1.12	12	0.06	-446.00	5262.00	13850	20230628	-57.33	5720	20240625	3.32	10650	-44.51	20240115	5720	3.32	20240625	13400	-55.90	20230721	5720	3.32	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
156	20240704	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-20	5	-0.34	24885360	4224	59.09	5960	5960	5860	7730	4170	5950	5891.42	2.22	669	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	438	-13.30	1.13	12	0.06	-446.00	5262.00	13850	20230628	-57.18	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13400	-55.75	20230721	5720	3.67	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
157	20240704	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-60	5	-1.01	24215600	4111	57.51	5960	5960	5860	7730	4170	5950	5890.44	2.22	747	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	435	-13.21	1.12	12	0.06	-446.00	5262.00	13850	20230628	-57.47	5720	20240625	2.97	10650	-44.69	20240115	5720	2.97	20240625	13400	-56.04	20230721	5720	2.97	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
158	20240704	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-10	5	-0.17	23384760	3970	55.54	5960	5960	5860	7730	4170	5950	5890.37	2.22	747	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	439	-13.32	1.13	12	0.05	-446.00	5262.00	13850	20230628	-57.11	5720	20240625	3.85	10650	-44.23	20240115	5720	3.85	20240625	13400	-55.67	20230721	5720	3.85	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
159	20240704	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	0	3	0.00	21621030	3671	51.36	5960	5960	5860	7730	4170	5950	5889.68	2.22	889	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	439	-13.34	1.13	12	0.05	-446.00	5262.00	13850	20230628	-57.04	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13400	-55.60	20230721	5720	4.02	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
160	20240704	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-40	5	-0.67	14002250	2379	33.28	5960	5960	5860	7730	4170	5950	5885.77	2.22	-5	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	436	-13.25	1.12	12	0.03	-446.00	5262.00	13850	20230628	-57.33	5720	20240625	3.32	10650	-44.51	20240115	5720	3.32	20240625	13400	-55.90	20230721	5720	3.32	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
161	20240704	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	0	3	0.00	957960	161	2.25	5960	5960	5950	7730	4170	5950	5950.06	2.22	0	6183	6066	5963	5846	5743	6060	5840	37	1780	500	4160	10	1	7383954	439	-13.34	1.13	12	0.00	-446.00	5262.00	13850	20230628	-57.04	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13400	-55.60	20230721	5720	4.02	20240625	1.95	N	065370	500	36 억	164237	N	N	N	N
162	20240703	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	0	3	0.00	41324180	6984	54.73	5950	6080	5860	7730	4170	5950	5916.98	2.26	-2331	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	439	-13.34	1.13	12	0.09	-446.00	5262.00	13850	20230628	-57.04	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13570	-56.15	20230703	5720	4.02	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
163	20240703	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-20	5	-0.34	39255940	6634	51.99	5950	6080	5860	7730	4170	5950	5917.39	2.26	-2236	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	438	-13.30	1.13	12	0.09	-446.00	5262.00	13850	20230628	-57.18	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13570	-56.30	20230703	5720	3.67	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
164	20240703	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	-10	5	-0.17	36531170	6171	48.36	5950	6080	5860	7730	4170	5950	5919.81	2.26	-2241	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	439	-13.32	1.13	12	0.08	-446.00	5262.00	13850	20230628	-57.11	5720	20240625	3.85	10650	-44.23	20240115	5720	3.85	20240625	13570	-56.23	20230703	5720	3.85	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
165	20240703	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-20	5	-0.34	14288650	2407	18.86	5950	6080	5860	7730	4170	5950	5936.29	2.26	-962	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	438	-13.30	1.13	12	0.03	-446.00	5262.00	13850	20230628	-57.18	5720	20240625	3.67	10650	-44.32	20240115	5720	3.67	20240625	13570	-56.30	20230703	5720	3.67	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
166	20240703	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	-50	5	-0.84	13165860	2217	17.37	5950	6080	5860	7730	4170	5950	5938.59	2.26	-915	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	436	-13.23	1.12	12	0.03	-446.00	5262.00	13850	20230628	-57.40	5720	20240625	3.15	10650	-44.60	20240115	5720	3.15	20240625	13570	-56.52	20230703	5720	3.15	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
167	20240703	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-30	5	-0.50	10126640	1703	13.35	5950	6080	5890	7730	4170	5950	5946.35	2.26	-830	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	437	-13.27	1.13	12	0.02	-446.00	5262.00	13850	20230628	-57.26	5720	20240625	3.50	10650	-44.41	20240115	5720	3.50	20240625	13570	-56.37	20230703	5720	3.50	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
168	20240703	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	20	2	0.34	2660180	445	3.49	5950	6080	5950	7730	4170	5950	5977.93	2.26	-298	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	441	-13.39	1.13	12	0.01	-446.00	5262.00	13850	20230628	-56.90	5720	20240625	4.37	10650	-43.94	20240115	5720	4.37	20240625	13570	-56.01	20230703	5720	4.37	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
169	20240703	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	0	3	0.00	65450	11	0.09	5950	5950	5950	7730	4170	5950	5950.00	2.26	-11	6310	6130	6020	5840	5730	6075	5785	37	1780	500	4160	10	1	7383954	439	-13.34	1.13	12	0.00	-446.00	5262.00	13850	20230628	-57.04	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13570	-56.15	20230703	5720	4.02	20240625	1.95	N	065370	500	36 억	166558	N	N	N	N
170	20240702	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-180	5	-2.94	76286310	12760	218.23	6010	6200	5910	7960	4300	6130	5978.89	2.28	-1961	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	439	-13.34	1.13	12	0.17	-446.00	5262.00	14060	20230626	-57.68	5720	20240625	4.02	10650	-44.13	20240115	5720	4.02	20240625	13570	-56.15	20230703	5720	4.02	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
171	20240702	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-130	5	-2.12	59857060	10000	171.03	6010	6200	5910	7960	4300	6130	5985.71	2.28	-1280	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	443	-13.45	1.14	12	0.14	-446.00	5262.00	14060	20230626	-57.33	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13570	-55.78	20230703	5720	4.90	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
172	20240702	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-150	5	-2.45	47487930	7928	135.59	6010	6200	5910	7960	4300	6130	5989.90	2.28	-63	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	442	-13.41	1.14	12	0.11	-446.00	5262.00	14060	20230626	-57.47	5720	20240625	4.55	10650	-43.85	20240115	5720	4.55	20240625	13570	-55.93	20230703	5720	4.55	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
173	20240702	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-100	5	-1.63	38510780	6424	109.87	6010	6200	5910	7960	4300	6130	5994.83	2.28	-57	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	445	-13.52	1.15	12	0.09	-446.00	5262.00	14060	20230626	-57.11	5720	20240625	5.42	10650	-43.38	20240115	5720	5.42	20240625	13570	-55.56	20230703	5720	5.42	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
174	20240702	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-130	5	-2.12	38042740	6346	108.53	6010	6200	5910	7960	4300	6130	5994.76	2.28	-54	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	443	-13.45	1.14	12	0.09	-446.00	5262.00	14060	20230626	-57.33	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13570	-55.78	20230703	5720	4.90	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
175	20240702	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-130	5	-2.12	33518680	5592	95.64	6010	6200	5910	7960	4300	6130	5994.04	2.28	-54	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	443	-13.45	1.14	12	0.08	-446.00	5262.00	14060	20230626	-57.33	5720	20240625	4.90	10650	-43.66	20240115	5720	4.90	20240625	13570	-55.78	20230703	5720	4.90	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
176	20240702	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-140	5	-2.28	32602630	5439	93.02	6010	6200	5910	7960	4300	6130	5994.23	2.28	18	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	442	-13.43	1.14	12	0.07	-446.00	5262.00	14060	20230626	-57.40	5720	20240625	4.72	10650	-43.76	20240115	5720	4.72	20240625	13570	-55.86	20230703	5720	4.72	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
177	20240702	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-110	5	-1.79	9236490	1533	26.22	6010	6200	6010	7960	4300	6130	6025.11	2.28	415	6303	6216	6123	6036	5943	6170	5990	37	1830	500	4290	10	1	7383954	445	-13.50	1.14	12	0.02	-446.00	5262.00	14060	20230626	-57.18	5720	20240625	5.24	10650	-43.47	20240115	5720	5.24	20240625	13570	-55.64	20230703	5720	5.24	20240625	1.96	N	065370	500	36 억	168636	N	N	N	N
178	20240701	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	60	2	0.99	35629360	5845	61.56	6180	6210	6030	7890	4250	6070	6095.70	2.29	-539	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	453	-13.74	1.16	12	0.08	-446.00	5262.00	14230	20230623	-56.92	5720	20240625	7.17	10650	-42.44	20240115	5720	7.17	20240625	13570	-54.83	20230703	5720	7.17	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
179	20240701	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	30	2	0.49	35488580	5822	61.32	6180	6210	6030	7890	4250	6070	6095.60	2.29	-530	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	450	-13.68	1.16	12	0.08	-446.00	5262.00	14230	20230623	-57.13	5720	20240625	6.64	10650	-42.72	20240115	5720	6.64	20240625	13570	-55.05	20230703	5720	6.64	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
180	20240701	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	30	2	0.49	30822700	5059	53.28	6180	6210	6030	7890	4250	6070	6092.65	2.29	-270	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	450	-13.68	1.16	12	0.07	-446.00	5262.00	14230	20230623	-57.13	5720	20240625	6.64	10650	-42.72	20240115	5720	6.64	20240625	13570	-55.05	20230703	5720	6.64	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
181	20240701	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	50	2	0.82	26117760	4290	45.18	6180	6210	6030	7890	4250	6070	6088.06	2.29	-89	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	452	-13.72	1.16	12	0.06	-446.00	5262.00	14230	20230623	-56.99	5720	20240625	6.99	10650	-42.54	20240115	5720	6.99	20240625	13570	-54.90	20230703	5720	6.99	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
182	20240701	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	50	2	0.82	17126290	2822	29.72	6180	6210	6030	7890	4250	6070	6068.85	2.29	-84	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	452	-13.72	1.16	12	0.04	-446.00	5262.00	14230	20230623	-56.99	5720	20240625	6.99	10650	-42.54	20240115	5720	6.99	20240625	13570	-54.90	20230703	5720	6.99	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
183	20240701	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	20	2	0.33	14000100	2309	24.32	6180	6210	6030	7890	4250	6070	6063.27	2.29	-84	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	450	-13.65	1.16	12	0.03	-446.00	5262.00	14230	20230623	-57.20	5720	20240625	6.47	10650	-42.82	20240115	5720	6.47	20240625	13570	-55.12	20230703	5720	6.47	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
184	20240701	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	20	2	0.33	10675870	1761	18.55	6180	6210	6030	7890	4250	6070	6062.39	2.29	-84	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	450	-13.65	1.16	12	0.02	-446.00	5262.00	14230	20230623	-57.20	5720	20240625	6.47	10650	-42.82	20240115	5720	6.47	20240625	13570	-55.12	20230703	5720	6.47	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N
185	20240701	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	20	2	0.33	1678900	273	2.88	6180	6210	6030	7890	4250	6070	6149.82	2.29	-15	6163	6116	6043	5996	5923	6140	6020	37	1820	500	4240	10	1	7383954	450	-13.65	1.16	12	0.00	-446.00	5262.00	14230	20230623	-57.20	5720	20240625	6.47	10650	-42.82	20240115	5720	6.47	20240625	13570	-55.12	20230703	5720	6.47	20240625	1.96	N	065370	500	36 억	169175	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History