KissMeData/065370/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	marketWarningCode	shortOverheated
2	20240830	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	-120	5	-2.34	44724430	8819	50.62	5060	5150	5000	6650	3590	5120	5071.55	2.56	238	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	369	-11.21	0.95	12	0.12	-446.00	5262.00	12000	20230901	-58.33	4240	20240806	17.92	10650	-53.05	20240115	4240	17.92	20240806	12000	-58.33	20230901	4240	17.92	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
3	20240830	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-50	5	-0.98	37631800	7408	42.52	5060	5150	5050	6650	3590	5120	5079.89	2.56	314	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	374	-11.37	0.96	12	0.10	-446.00	5262.00	12000	20230901	-57.75	4240	20240806	19.58	10650	-52.39	20240115	4240	19.58	20240806	12000	-57.75	20230901	4240	19.58	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
4	20240830	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-40	5	-0.78	35299920	6948	39.88	5060	5150	5050	6650	3590	5120	5080.59	2.56	578	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	375	-11.39	0.97	12	0.09	-446.00	5262.00	12000	20230901	-57.67	4240	20240806	19.81	10650	-52.30	20240115	4240	19.81	20240806	12000	-57.67	20230901	4240	19.81	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
5	20240830	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-40	5	-0.78	33065560	6508	37.35	5060	5150	5050	6650	3590	5120	5080.76	2.56	727	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	375	-11.39	0.97	12	0.09	-446.00	5262.00	12000	20230901	-57.67	4240	20240806	19.81	10650	-52.30	20240115	4240	19.81	20240806	12000	-57.67	20230901	4240	19.81	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
6	20240830	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5080	-40	5	-0.78	31226640	6146	35.28	5060	5150	5050	6650	3590	5120	5080.81	2.56	727	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	375	-11.39	0.97	12	0.08	-446.00	5262.00	12000	20230901	-57.67	4240	20240806	19.81	10650	-52.30	20240115	4240	19.81	20240806	12000	-57.67	20230901	4240	19.81	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
7	20240830	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-50	5	-0.98	28988160	5705	32.74	5060	5150	5050	6650	3590	5120	5081.18	2.56	638	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	374	-11.37	0.96	12	0.08	-446.00	5262.00	12000	20230901	-57.75	4240	20240806	19.58	10650	-52.39	20240115	4240	19.58	20240806	12000	-57.75	20230901	4240	19.58	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
8	20240830	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5100	-20	5	-0.39	21606800	4250	24.39	5060	5150	5050	6650	3590	5120	5083.95	2.56	745	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	377	-11.43	0.97	12	0.06	-446.00	5262.00	12000	20230901	-57.50	4240	20240806	20.28	10650	-52.11	20240115	4240	20.28	20240806	12000	-57.50	20230901	4240	20.28	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
9	20240830	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5140	20	2	0.39	4915640	971	5.57	5060	5140	5060	6650	3590	5120	5062.45	2.56	316	5293	5206	5103	5016	4913	5155	4965	37	1530	500	3580	10	1	7383954	380	-11.52	0.98	12	0.01	-446.00	5262.00	12000	20230901	-57.17	4240	20240806	21.23	10650	-51.74	20240115	4240	21.23	20240806	12000	-57.17	20230901	4240	21.23	20240806	1.25	N	065370	500	36 억	189153	N	N	N	00	N
10	20240829	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5120	-30	5	-0.58	88077370	17388	12.59	5180	5190	5000	6690	3610	5150	5065.41	2.59	-2236	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	378	-11.48	0.97	12	0.24	-446.00	5262.00	12000	20230901	-57.33	4240	20240806	20.75	10650	-51.92	20240115	4240	20.75	20240806	12000	-57.33	20230901	4240	20.75	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
11	20240829	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	-110	5	-2.14	79886610	15781	11.43	5180	5190	5000	6690	3610	5150	5062.20	2.59	-1373	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	372	-11.30	0.96	12	0.21	-446.00	5262.00	12000	20230901	-58.00	4240	20240806	18.87	10650	-52.68	20240115	4240	18.87	20240806	12000	-58.00	20230901	4240	18.87	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
12	20240829	140617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-100	5	-1.94	59947660	11803	8.55	5180	5190	5020	6690	3610	5150	5079.02	2.59	-1360	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	373	-11.32	0.96	12	0.16	-446.00	5262.00	12000	20230901	-57.92	4240	20240806	19.10	10650	-52.58	20240115	4240	19.10	20240806	12000	-57.92	20230901	4240	19.10	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
13	20240829	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-60	5	-1.17	52036760	10235	7.41	5180	5190	5020	6690	3610	5150	5084.20	2.59	-823	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	376	-11.41	0.97	12	0.14	-446.00	5262.00	12000	20230901	-57.58	4240	20240806	20.05	10650	-52.21	20240115	4240	20.05	20240806	12000	-57.58	20230901	4240	20.05	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
14	20240829	120615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	-100	5	-1.94	48871140	9611	6.96	5180	5190	5020	6690	3610	5150	5084.92	2.59	-532	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	373	-11.32	0.96	12	0.13	-446.00	5262.00	12000	20230901	-57.92	4240	20240806	19.10	10650	-52.58	20240115	4240	19.10	20240806	12000	-57.92	20230901	4240	19.10	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
15	20240829	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5070	-80	5	-1.55	44832420	8809	6.38	5180	5190	5020	6690	3610	5150	5089.39	2.59	-585	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	374	-11.37	0.96	12	0.12	-446.00	5262.00	12000	20230901	-57.75	4240	20240806	19.58	10650	-52.39	20240115	4240	19.58	20240806	12000	-57.75	20230901	4240	19.58	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
16	20240829	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	-130	5	-2.52	35952540	7052	5.11	5180	5190	5020	6690	3610	5150	5098.20	2.59	-533	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	371	-11.26	0.95	12	0.10	-446.00	5262.00	12000	20230901	-58.17	4240	20240806	18.40	10650	-52.86	20240115	4240	18.40	20240806	12000	-58.17	20230901	4240	18.40	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
17	20240829	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5090	-60	5	-1.17	10429920	2025	1.47	5180	5180	5090	6690	3610	5150	5150.58	2.59	-379	5850	5500	5240	4890	4630	5675	5065	37	1540	500	3600	10	1	7383954	376	-11.41	0.97	12	0.03	-446.00	5262.00	12000	20230901	-57.58	4240	20240806	20.05	10650	-52.21	20240115	4240	20.05	20240806	12000	-57.58	20230901	4240	20.05	20240806	1.17	N	065370	500	36 억	191388	N	N	N	00	N
18	20240828	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	150	2	3.00	730932200	137980	141.06	5120	5590	4980	6500	3500	5000	5298.14	2.49	7331	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	380	-11.55	0.98	12	1.87	-446.00	5262.00	12000	20230901	-57.08	4240	20240806	21.46	10650	-51.64	20240115	4240	21.46	20240806	12000	-57.08	20230901	4240	21.46	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
19	20240828	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5150	150	2	3.00	701567820	132231	135.18	5120	5590	4980	6500	3500	5000	5305.62	2.49	7553	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	380	-11.55	0.98	12	1.79	-446.00	5262.00	12000	20230901	-57.08	4240	20240806	21.46	10650	-51.64	20240115	4240	21.46	20240806	12000	-57.08	20230901	4240	21.46	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
20	20240828	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5040	40	2	0.80	668985970	125816	128.62	5120	5590	4980	6500	3500	5000	5317.18	2.49	8605	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	372	-11.30	0.96	12	1.70	-446.00	5262.00	12000	20230901	-58.00	4240	20240806	18.87	10650	-52.68	20240115	4240	18.87	20240806	12000	-58.00	20230901	4240	18.87	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
21	20240828	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5210	210	2	4.20	587220810	109840	112.29	5120	5590	4980	6500	3500	5000	5346.15	2.49	4687	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	385	-11.68	0.99	12	1.49	-446.00	5262.00	12000	20230901	-56.58	4240	20240806	22.88	10650	-51.08	20240115	4240	22.88	20240806	12000	-56.58	20230901	4240	22.88	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
22	20240828	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5240	240	2	4.80	576816470	107846	110.25	5120	5590	4980	6500	3500	5000	5348.52	2.49	4538	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	387	-11.75	1.00	12	1.46	-446.00	5262.00	12000	20230901	-56.33	4240	20240806	23.58	10650	-50.80	20240115	4240	23.58	20240806	12000	-56.33	20230901	4240	23.58	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
23	20240828	110600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5380	380	2	7.60	499432380	93206	95.29	5120	5590	4980	6500	3500	5000	5358.37	2.49	2582	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	397	-12.06	1.02	12	1.26	-446.00	5262.00	12000	20230901	-55.17	4240	20240806	26.89	10650	-49.48	20240115	4240	26.89	20240806	12000	-55.17	20230901	4240	26.89	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
24	20240828	100624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5310	310	2	6.20	357609610	66957	68.45	5120	5590	4980	6500	3500	5000	5340.88	2.49	3491	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	392	-11.91	1.01	12	0.91	-446.00	5262.00	12000	20230901	-55.75	4240	20240806	25.24	10650	-50.14	20240115	4240	25.24	20240806	12000	-55.75	20230901	4240	25.24	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
25	20240828	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5010	10	2	0.20	2002990	396	0.40	5120	5120	5010	6500	3500	5000	5058.06	2.49	-191	5470	5235	4975	4740	4480	5352	4857	37	1500	500	3500	10	1	7383954	370	-11.23	0.95	12	0.01	-446.00	5262.00	12000	20230901	-58.25	4240	20240806	18.16	10650	-52.96	20240115	4240	18.16	20240806	12000	-58.25	20230901	4240	18.16	20240806	1.17	N	065370	500	36 억	184075	N	N	N	00	N
26	20240827	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5000	270	2	5.71	490657570	97427	1218.14	4730	5210	4715	6140	3315	4730	5036.16	2.37	9021	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	10	1	7383954	369	-11.21	0.95	12	1.32	-446.00	5262.00	12000	20230901	-58.33	4240	20240806	17.92	10650	-53.05	20240115	4240	17.92	20240806	12000	-58.33	20230901	4240	17.92	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
27	20240827	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4985	255	2	5.39	474111010	94128	1176.89	4730	5210	4715	6140	3315	4730	5036.88	2.37	7410	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	368	-11.18	0.95	12	1.27	-446.00	5262.00	12000	20230901	-58.46	4240	20240806	17.57	10650	-53.19	20240115	4240	17.57	20240806	12000	-58.46	20230901	4240	17.57	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
28	20240827	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4975	245	2	5.18	448443815	88978	1112.50	4730	5210	4715	6140	3315	4730	5039.94	2.37	5966	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	367	-11.15	0.95	12	1.21	-446.00	5262.00	12000	20230901	-58.54	4240	20240806	17.33	10650	-53.29	20240115	4240	17.33	20240806	12000	-58.54	20230901	4240	17.33	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
29	20240827	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	80	2	1.69	38291165	8048	100.63	4730	4810	4715	6140	3315	4730	4757.85	2.37	44	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	355	-10.78	0.91	12	0.11	-446.00	5262.00	12000	20230901	-59.92	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	12000	-59.92	20230901	4240	13.44	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
30	20240827	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-5	5	-0.11	26927930	5672	70.92	4730	4780	4715	6140	3315	4730	4747.52	2.37	653	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	349	-10.59	0.90	12	0.08	-446.00	5262.00	12000	20230901	-60.62	4240	20240806	11.44	10650	-55.63	20240115	4240	11.44	20240806	12000	-60.62	20230901	4240	11.44	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
31	20240827	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4775	45	2	0.95	11565660	2436	30.46	4730	4780	4715	6140	3315	4730	4747.81	2.37	-141	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	353	-10.71	0.91	12	0.03	-446.00	5262.00	12000	20230901	-60.21	4240	20240806	12.62	10650	-55.16	20240115	4240	12.62	20240806	12000	-60.21	20230901	4240	12.62	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
32	20240827	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-5	5	-0.11	6829915	1441	18.02	4730	4780	4715	6140	3315	4730	4739.71	2.37	-169	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	349	-10.59	0.90	12	0.02	-446.00	5262.00	12000	20230901	-60.62	4240	20240806	11.44	10650	-55.63	20240115	4240	11.44	20240806	12000	-60.62	20230901	4240	11.44	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
33	20240827	090600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	0	3	0.00	193930	41	0.51	4730	4730	4730	6140	3315	4730	4730.00	2.37	-6	4896	4812	4756	4672	4616	4785	4645	37	1410	500	3310	5	1	7383954	349	-10.61	0.90	12	0.00	-446.00	5262.00	12000	20230901	-60.58	4240	20240806	11.56	10650	-55.59	20240115	4240	11.56	20240806	12000	-60.58	20230901	4240	11.56	20240806	1.19	N	065370	500	36 억	174830	N	N	N	00	N
34	20240826	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	-135	5	-2.77	37876325	7998	122.35	4820	4840	4700	6320	3410	4865	4735.73	2.37	-188	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	349	-10.61	0.90	12	0.11	-446.00	5262.00	12000	20230901	-60.58	4240	20240806	11.56	10650	-55.59	20240115	4240	11.56	20240806	12000	-60.58	20230901	4240	11.56	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
35	20240826	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-155	5	-3.19	33478990	7065	108.08	4820	4840	4700	6320	3410	4865	4738.71	2.37	26	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	348	-10.56	0.90	12	0.10	-446.00	5262.00	12000	20230901	-60.75	4240	20240806	11.08	10650	-55.77	20240115	4240	11.08	20240806	12000	-60.75	20230901	4240	11.08	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
36	20240826	140600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-150	5	-3.08	26467415	5579	85.34	4820	4840	4700	6320	3410	4865	4744.11	2.37	4	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	348	-10.57	0.90	12	0.08	-446.00	5262.00	12000	20230901	-60.71	4240	20240806	11.20	10650	-55.73	20240115	4240	11.20	20240806	12000	-60.71	20230901	4240	11.20	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
37	20240826	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-150	5	-3.08	21824330	4594	70.28	4820	4840	4700	6320	3410	4865	4750.62	2.37	-1	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	348	-10.57	0.90	12	0.06	-446.00	5262.00	12000	20230901	-60.71	4240	20240806	11.20	10650	-55.73	20240115	4240	11.20	20240806	12000	-60.71	20230901	4240	11.20	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
38	20240826	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4710	-155	5	-3.19	17863730	3754	57.43	4820	4840	4700	6320	3410	4865	4758.59	2.37	-1	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	348	-10.56	0.90	12	0.05	-446.00	5262.00	12000	20230901	-60.75	4240	20240806	11.08	10650	-55.77	20240115	4240	11.08	20240806	12000	-60.75	20230901	4240	11.08	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
39	20240826	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	-125	5	-2.57	13537460	2836	43.38	4820	4840	4725	6320	3410	4865	4773.43	2.37	64	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	350	-10.63	0.90	12	0.04	-446.00	5262.00	12000	20230901	-60.50	4240	20240806	11.79	10650	-55.49	20240115	4240	11.79	20240806	12000	-60.50	20230901	4240	11.79	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
40	20240826	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-55	5	-1.13	6502475	1354	20.71	4820	4840	4770	6320	3410	4865	4802.42	2.37	120	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	355	-10.78	0.91	12	0.02	-446.00	5262.00	12000	20230901	-59.92	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	12000	-59.92	20230901	4240	13.44	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
41	20240826	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-25	5	-0.51	2477610	513	7.85	4820	4840	4820	6320	3410	4865	4829.65	2.37	145	4958	4911	4843	4796	4728	4935	4820	37	1455	500	3400	5	1	7383954	357	-10.85	0.92	12	0.01	-446.00	5262.00	12000	20230901	-59.67	4240	20240806	14.15	10650	-54.55	20240115	4240	14.15	20240806	12000	-59.67	20230901	4240	14.15	20240806	1.22	N	065370	500	36 억	175012	N	N	N	00	N
42	20240823	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-5	5	-0.10	31465035	6517	130.97	4825	4890	4775	6330	3410	4870	4828.15	2.36	392	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	359	-10.91	0.92	12	0.09	-446.00	5262.00	12000	20230901	-59.46	4240	20240806	14.74	10650	-54.32	20240115	4240	14.74	20240806	12000	-59.46	20230901	4240	14.74	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
43	20240823	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-45	5	-0.92	28914800	5989	120.36	4825	4890	4775	6330	3410	4870	4827.98	2.36	419	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	356	-10.82	0.92	12	0.08	-446.00	5262.00	12000	20230901	-59.79	4240	20240806	13.80	10650	-54.69	20240115	4240	13.80	20240806	12000	-59.79	20230901	4240	13.80	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
44	20240823	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-55	5	-1.13	27119265	5616	112.86	4825	4890	4775	6330	3410	4870	4828.93	2.36	277	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	356	-10.80	0.92	12	0.08	-446.00	5262.00	12000	20230901	-59.88	4240	20240806	13.56	10650	-54.79	20240115	4240	13.56	20240806	12000	-59.88	20230901	4240	13.56	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
45	20240823	130558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	15	2	0.31	6658060	1369	27.51	4825	4890	4810	6330	3410	4870	4863.45	2.36	-272	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	361	-10.95	0.93	12	0.02	-446.00	5262.00	12000	20230901	-59.29	4240	20240806	15.21	10650	-54.13	20240115	4240	15.21	20240806	12000	-59.29	20230901	4240	15.21	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
46	20240823	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	10	2	0.21	6135415	1262	25.36	4825	4890	4810	6330	3410	4870	4861.66	2.36	-270	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	360	-10.94	0.93	12	0.02	-446.00	5262.00	12000	20230901	-59.33	4240	20240806	15.09	10650	-54.18	20240115	4240	15.09	20240806	12000	-59.33	20230901	4240	15.09	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
47	20240823	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	0	3	0.00	5501360	1132	22.75	4825	4890	4810	6330	3410	4870	4859.86	2.36	-280	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	360	-10.92	0.93	12	0.02	-446.00	5262.00	12000	20230901	-59.42	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12000	-59.42	20230901	4240	14.86	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
48	20240823	100556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	10	2	0.21	3505625	723	14.53	4825	4890	4810	6330	3410	4870	4848.72	2.36	-270	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	360	-10.94	0.93	12	0.01	-446.00	5262.00	12000	20230901	-59.33	4240	20240806	15.09	10650	-54.18	20240115	4240	15.09	20240806	12000	-59.33	20230901	4240	15.09	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
49	20240823	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-60	5	-1.23	780975	162	3.26	4825	4825	4810	6330	3410	4870	4820.83	2.36	-94	5020	4945	4890	4815	4760	4982	4852	37	1460	500	3400	5	1	7383954	355	-10.78	0.91	12	0.00	-446.00	5262.00	12000	20230901	-59.92	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	12000	-59.92	20230901	4240	13.44	20240806	1.22	N	065370	500	36 억	174618	N	N	N	00	N
50	20240822	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	35	2	0.72	24159860	4976	24.46	4835	4965	4835	6280	3385	4835	4855.28	2.37	-149	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	360	-10.92	0.93	12	0.07	-446.00	5262.00	12000	20230901	-59.42	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12000	-59.42	20230901	4240	14.86	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
51	20240822	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	35	2	0.72	24067335	4957	24.37	4835	4965	4835	6280	3385	4835	4855.22	2.37	-148	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	360	-10.92	0.93	12	0.07	-446.00	5262.00	12000	20230901	-59.42	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12000	-59.42	20230901	4240	14.86	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
52	20240822	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	30	2	0.62	17991780	3706	18.22	4835	4965	4835	6280	3385	4835	4854.77	2.37	-180	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	359	-10.91	0.92	12	0.05	-446.00	5262.00	12000	20230901	-59.46	4240	20240806	14.74	10650	-54.32	20240115	4240	14.74	20240806	12000	-59.46	20230901	4240	14.74	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
53	20240822	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	30	2	0.62	17603125	3626	17.82	4835	4965	4835	6280	3385	4835	4854.70	2.37	-143	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	359	-10.91	0.92	12	0.05	-446.00	5262.00	12000	20230901	-59.46	4240	20240806	14.74	10650	-54.32	20240115	4240	14.74	20240806	12000	-59.46	20230901	4240	14.74	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
54	20240822	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	5	2	0.10	16963725	3494	17.17	4835	4965	4835	6280	3385	4835	4855.10	2.37	-134	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	357	-10.85	0.92	12	0.05	-446.00	5262.00	12000	20230901	-59.67	4240	20240806	14.15	10650	-54.55	20240115	4240	14.15	20240806	12000	-59.67	20230901	4240	14.15	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
55	20240822	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	30	2	0.62	14606075	3008	14.79	4835	4965	4835	6280	3385	4835	4855.74	2.37	-136	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	359	-10.91	0.92	12	0.04	-446.00	5262.00	12000	20230901	-59.46	4240	20240806	14.74	10650	-54.32	20240115	4240	14.74	20240806	12000	-59.46	20230901	4240	14.74	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
56	20240822	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	5	2	0.10	12941715	2665	13.10	4835	4965	4835	6280	3385	4835	4856.18	2.37	-117	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	357	-10.85	0.92	12	0.04	-446.00	5262.00	12000	20230901	-59.67	4240	20240806	14.15	10650	-54.55	20240115	4240	14.15	20240806	12000	-59.67	20230901	4240	14.15	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
57	20240822	090557	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4965	130	2	2.69	1268415	256	1.26	4835	4965	4835	6280	3385	4835	4954.75	2.37	-6	5185	5010	4805	4630	4425	4907	4527	37	1445	500	3380	5	1	7383954	367	-11.13	0.94	12	0.00	-446.00	5262.00	12000	20230901	-58.62	4240	20240806	17.10	10650	-53.38	20240115	4240	17.10	20240806	12000	-58.62	20230901	4240	17.10	20240806	1.23	N	065370	500	36 억	174758	N	N	N	00	N
58	20240821	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-90	5	-1.83	97762190	20344	104.96	4975	4980	4600	6400	3450	4925	4805.46	2.35	1226	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	357	-10.84	0.92	12	0.28	-446.00	5262.00	12000	20230901	-59.71	4240	20240806	14.03	10650	-54.60	20240115	4240	14.03	20240806	12000	-59.71	20230901	4240	14.03	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
59	20240821	150559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-105	5	-2.13	92325875	19216	99.14	4975	4980	4600	6400	3450	4925	4804.64	2.35	1139	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	356	-10.81	0.92	12	0.26	-446.00	5262.00	12000	20230901	-59.83	4240	20240806	13.68	10650	-54.74	20240115	4240	13.68	20240806	12000	-59.83	20230901	4240	13.68	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
60	20240821	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-115	5	-2.34	81587270	16988	87.65	4975	4980	4600	6400	3450	4925	4802.64	2.35	1047	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	355	-10.78	0.91	12	0.23	-446.00	5262.00	12000	20230901	-59.92	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	12000	-59.92	20230901	4240	13.44	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
61	20240821	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-120	5	-2.44	53697000	11157	57.56	4975	4980	4600	6400	3450	4925	4812.85	2.35	311	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	355	-10.77	0.91	12	0.15	-446.00	5262.00	12000	20230901	-59.96	4240	20240806	13.33	10650	-54.88	20240115	4240	13.33	20240806	12000	-59.96	20230901	4240	13.33	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
62	20240821	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-115	5	-2.34	52493025	10906	56.27	4975	4980	4600	6400	3450	4925	4813.22	2.35	246	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	355	-10.78	0.91	12	0.15	-446.00	5262.00	12000	20230901	-59.92	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	12000	-59.92	20230901	4240	13.44	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
63	20240821	110555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-135	5	-2.74	45635110	9476	48.89	4975	4980	4600	6400	3450	4925	4815.86	2.35	283	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	354	-10.74	0.91	12	0.13	-446.00	5262.00	12000	20230901	-60.08	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	12000	-60.08	20230901	4240	12.97	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
64	20240821	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	-5	5	-0.10	9612810	1947	10.05	4975	4980	4920	6400	3450	4925	4937.24	2.35	-728	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	363	-11.03	0.94	12	0.03	-446.00	5262.00	12000	20230901	-59.00	4240	20240806	16.04	10650	-53.80	20240115	4240	16.04	20240806	12000	-59.00	20230901	4240	16.04	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
65	20240821	090555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4980	55	2	1.12	1492510	300	1.55	4975	4980	4975	6400	3450	4925	4975.03	2.35	-277	5348	5136	4948	4736	4548	5242	4842	37	1475	500	3440	5	1	7383954	368	-11.17	0.95	12	0.00	-446.00	5262.00	12000	20230901	-58.50	4240	20240806	17.45	10650	-53.24	20240115	4240	17.45	20240806	12000	-58.50	20230901	4240	17.45	20240806	1.33	N	065370	500	36 억	173531	N	N	N	00	N
66	20240820	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	55	2	1.13	95412190	19382	420.07	4870	5160	4760	6330	3410	4870	4922.72	2.49	-10412	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	364	-11.04	0.94	12	0.26	-446.00	5262.00	12000	20230901	-58.96	4240	20240806	16.16	10650	-53.76	20240115	4240	16.16	20240806	12000	-58.96	20230901	4240	16.16	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
67	20240820	150556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	60	2	1.23	93132595	18919	410.03	4870	5160	4760	6330	3410	4870	4922.70	2.49	-10385	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	364	-11.05	0.94	12	0.26	-446.00	5262.00	12000	20230901	-58.92	4240	20240806	16.27	10650	-53.71	20240115	4240	16.27	20240806	12000	-58.92	20230901	4240	16.27	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
68	20240820	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	25	2	0.51	89225875	18124	392.80	4870	5160	4760	6330	3410	4870	4923.08	2.49	-10559	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	361	-10.98	0.93	12	0.25	-446.00	5262.00	12000	20230901	-59.21	4240	20240806	15.45	10650	-54.04	20240115	4240	15.45	20240806	12000	-59.21	20230901	4240	15.45	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
69	20240820	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	70	2	1.44	71967875	14564	315.65	4870	5160	4870	6330	3410	4870	4941.49	2.49	-11100	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	365	-11.08	0.94	12	0.20	-446.00	5262.00	12000	20230901	-58.83	4240	20240806	16.51	10650	-53.62	20240115	4240	16.51	20240806	12000	-58.83	20230901	4240	16.51	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
70	20240820	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	60	2	1.23	60817540	12304	266.67	4870	5160	4870	6330	3410	4870	4942.91	2.49	-11056	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	364	-11.05	0.94	12	0.17	-446.00	5262.00	12000	20230901	-58.92	4240	20240806	16.27	10650	-53.71	20240115	4240	16.27	20240806	12000	-58.92	20230901	4240	16.27	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
71	20240820	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	50	2	1.03	56174115	11362	246.25	4870	5160	4870	6330	3410	4870	4944.03	2.49	-10831	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	363	-11.03	0.94	12	0.15	-446.00	5262.00	12000	20230901	-59.00	4240	20240806	16.04	10650	-53.80	20240115	4240	16.04	20240806	12000	-59.00	20230901	4240	16.04	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
72	20240820	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	45	2	0.92	54858370	11095	240.46	4870	5160	4870	6330	3410	4870	4944.42	2.49	-10966	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	5	1	7383954	363	-11.02	0.93	12	0.15	-446.00	5262.00	12000	20230901	-59.04	4240	20240806	15.92	10650	-53.85	20240115	4240	15.92	20240806	12000	-59.04	20230901	4240	15.92	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
73	20240820	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5030	160	2	3.29	1042840	212	4.59	4870	5160	4870	6330	3410	4870	4919.06	2.49	-187	4976	4922	4876	4822	4776	4900	4800	37	1460	500	3400	10	1	7383954	371	-11.28	0.96	12	0.00	-446.00	5262.00	12000	20230901	-58.08	4240	20240806	18.63	10650	-52.77	20240115	4240	18.63	20240806	12000	-58.08	20230901	4240	18.63	20240806	1.32	N	065370	500	36 억	183840	N	N	N	00	N
74	20240819	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	-5	5	-0.10	22427560	4594	35.64	4905	4930	4830	6330	3415	4875	4881.92	2.49	-49	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	360	-10.92	0.93	12	0.06	-446.00	5262.00	12000	20230901	-59.42	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12000	-59.42	20230901	4240	14.86	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
75	20240819	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4865	-10	5	-0.21	18371960	3758	29.15	4905	4930	4835	6330	3415	4875	4888.76	2.49	178	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	359	-10.91	0.92	12	0.05	-446.00	5262.00	12000	20230901	-59.46	4240	20240806	14.74	10650	-54.32	20240115	4240	14.74	20240806	12000	-59.46	20230901	4240	14.74	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
76	20240819	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	20	2	0.41	16246200	3322	25.77	4905	4930	4835	6330	3415	4875	4890.49	2.49	193	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	361	-10.98	0.93	12	0.04	-446.00	5262.00	12000	20230901	-59.21	4240	20240806	15.45	10650	-54.04	20240115	4240	15.45	20240806	12000	-59.21	20230901	4240	15.45	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
77	20240819	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	20	2	0.41	15947645	3261	25.30	4905	4930	4835	6330	3415	4875	4890.42	2.49	234	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	361	-10.98	0.93	12	0.04	-446.00	5262.00	12000	20230901	-59.21	4240	20240806	15.45	10650	-54.04	20240115	4240	15.45	20240806	12000	-59.21	20230901	4240	15.45	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
78	20240819	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	25	2	0.51	15503430	3170	24.59	4905	4930	4835	6330	3415	4875	4890.67	2.49	261	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	362	-10.99	0.93	12	0.04	-446.00	5262.00	12000	20230901	-59.17	4240	20240806	15.57	10650	-53.99	20240115	4240	15.57	20240806	12000	-59.17	20230901	4240	15.57	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
79	20240819	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	30	2	0.62	12985265	2650	20.56	4905	4930	4850	6330	3415	4875	4900.10	2.49	124	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	362	-11.00	0.93	12	0.04	-446.00	5262.00	12000	20230901	-59.12	4240	20240806	15.68	10650	-53.94	20240115	4240	15.68	20240806	12000	-59.12	20230901	4240	15.68	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
80	20240819	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4910	35	2	0.72	5574360	1136	8.81	4905	4930	4900	6330	3415	4875	4907.01	2.49	-76	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	363	-11.01	0.93	12	0.02	-446.00	5262.00	12000	20230901	-59.08	4240	20240806	15.80	10650	-53.90	20240115	4240	15.80	20240806	12000	-59.08	20230901	4240	15.80	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
81	20240819	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	30	2	0.62	3301065	673	5.22	4905	4905	4905	6330	3415	4875	4905.00	2.49	-106	4958	4916	4878	4836	4798	4897	4817	37	1455	500	3410	5	1	7383954	362	-11.00	0.93	12	0.01	-446.00	5262.00	12000	20230901	-59.12	4240	20240806	15.68	10650	-53.94	20240115	4240	15.68	20240806	12000	-59.12	20230901	4240	15.68	20240806	1.28	N	065370	500	36 억	183876	N	N	N	00	N
82	20240816	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	15	2	0.31	62593320	12891	89.03	4920	4920	4840	6310	3405	4860	4855.58	2.48	962	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	360	-10.93	0.93	12	0.17	-446.00	5262.00	12200	20230809	-60.04	4240	20240806	14.98	10650	-54.23	20240115	4240	14.98	20240806	12000	-59.38	20230901	4240	14.98	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
83	20240816	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-20	5	-0.41	60205625	12400	85.64	4920	4920	4840	6310	3405	4860	4855.29	2.48	862	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	357	-10.85	0.92	12	0.17	-446.00	5262.00	12200	20230809	-60.33	4240	20240806	14.15	10650	-54.55	20240115	4240	14.15	20240806	12000	-59.67	20230901	4240	14.15	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
84	20240816	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-5	5	-0.10	38154525	7854	54.24	4920	4920	4840	6310	3405	4860	4857.97	2.48	553	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	358	-10.89	0.92	12	0.11	-446.00	5262.00	12200	20230809	-60.20	4240	20240806	14.50	10650	-54.41	20240115	4240	14.50	20240806	12000	-59.54	20230901	4240	14.50	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
85	20240816	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4855	-5	5	-0.10	32799950	6751	46.63	4920	4920	4840	6310	3405	4860	4858.53	2.48	536	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	358	-10.89	0.92	12	0.09	-446.00	5262.00	12200	20230809	-60.20	4240	20240806	14.50	10650	-54.41	20240115	4240	14.50	20240806	12000	-59.54	20230901	4240	14.50	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
86	20240816	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4875	15	2	0.31	32600655	6710	46.34	4920	4920	4840	6310	3405	4860	4858.52	2.48	517	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	360	-10.93	0.93	12	0.09	-446.00	5262.00	12200	20230809	-60.04	4240	20240806	14.98	10650	-54.23	20240115	4240	14.98	20240806	12000	-59.38	20230901	4240	14.98	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
87	20240816	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	0	3	0.00	19418880	3994	27.58	4920	4920	4850	6310	3405	4860	4862.01	2.48	380	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	359	-10.90	0.92	12	0.05	-446.00	5262.00	12200	20230809	-60.16	4240	20240806	14.62	10650	-54.37	20240115	4240	14.62	20240806	12000	-59.50	20230901	4240	14.62	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
88	20240816	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	10	2	0.21	15936030	3278	22.64	4920	4920	4850	6310	3405	4860	4861.51	2.48	256	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	360	-10.92	0.93	12	0.04	-446.00	5262.00	12200	20230809	-60.08	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12000	-59.42	20230901	4240	14.86	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
89	20240816	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4920	60	2	1.23	1942495	399	2.76	4920	4920	4860	6310	3405	4860	4868.41	2.48	331	5066	4962	4881	4777	4696	5015	4830	37	1450	500	3400	5	1	7383954	363	-11.03	0.94	12	0.01	-446.00	5262.00	12200	20230809	-59.67	4240	20240806	16.04	10650	-53.80	20240115	4240	16.04	20240806	12000	-59.00	20230901	4240	16.04	20240806	1.27	N	065370	500	36 억	182909	N	N	N	00	N
90	20240814	160548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4860	25	2	0.52	70026685	14281	163.40	4855	4985	4800	6280	3385	4835	4903.49	2.47	470	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	359	-10.90	0.92	12	0.19	-446.00	5262.00	12390	20230808	-60.77	4240	20240806	14.62	10650	-54.37	20240115	4240	14.62	20240806	12000	-59.50	20230901	4240	14.62	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
91	20240814	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4950	115	2	2.38	62154675	12668	144.94	4855	4985	4800	6280	3385	4835	4906.43	2.47	219	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	366	-11.10	0.94	12	0.17	-446.00	5262.00	12390	20230808	-60.05	4240	20240806	16.75	10650	-53.52	20240115	4240	16.75	20240806	12000	-58.75	20230901	4240	16.75	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
92	20240814	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4905	70	2	1.45	41873490	8565	98.00	4855	4985	4800	6280	3385	4835	4888.91	2.47	711	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	362	-11.00	0.93	12	0.12	-446.00	5262.00	12390	20230808	-60.41	4240	20240806	15.68	10650	-53.94	20240115	4240	15.68	20240806	12000	-59.12	20230901	4240	15.68	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
93	20240814	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4885	50	2	1.03	40607865	8306	95.03	4855	4985	4800	6280	3385	4835	4888.98	2.47	584	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	361	-10.95	0.93	12	0.11	-446.00	5262.00	12390	20230808	-60.57	4240	20240806	15.21	10650	-54.13	20240115	4240	15.21	20240806	12000	-59.29	20230901	4240	15.21	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
94	20240814	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4895	60	2	1.24	40568725	8298	94.94	4855	4985	4800	6280	3385	4835	4888.98	2.47	578	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	361	-10.98	0.93	12	0.11	-446.00	5262.00	12390	20230808	-60.49	4240	20240806	15.45	10650	-54.04	20240115	4240	15.45	20240806	12000	-59.21	20230901	4240	15.45	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
95	20240814	110543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4915	80	2	1.65	38973265	7972	91.21	4855	4985	4800	6280	3385	4835	4888.77	2.47	311	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	363	-11.02	0.93	12	0.11	-446.00	5262.00	12390	20230808	-60.33	4240	20240806	15.92	10650	-53.85	20240115	4240	15.92	20240806	12000	-59.04	20230901	4240	15.92	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
96	20240814	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4925	90	2	1.86	35165570	7197	82.35	4855	4985	4800	6280	3385	4835	4886.14	2.47	195	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	364	-11.04	0.94	12	0.10	-446.00	5262.00	12390	20230808	-60.25	4240	20240806	16.16	10650	-53.76	20240115	4240	16.16	20240806	12000	-58.96	20230901	4240	16.16	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
97	20240814	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4940	105	2	2.17	15915585	3277	37.49	4855	4940	4855	6280	3385	4835	4856.75	2.47	-469	4888	4861	4823	4796	4758	4842	4777	37	1445	500	3380	5	1	7383954	365	-11.08	0.94	12	0.04	-446.00	5262.00	12390	20230808	-60.13	4240	20240806	16.51	10650	-53.62	20240115	4240	16.51	20240806	12000	-58.83	20230901	4240	16.51	20240806	1.29	N	065370	500	36 억	182426	N	N	N	00	N
98	20240813	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	-15	5	-0.31	42031920	8739	230.82	4850	4850	4785	6300	3395	4850	4809.69	2.46	469	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	357	-10.84	0.92	12	0.12	-446.00	5262.00	12480	20230807	-61.26	4240	20240806	14.03	10650	-54.60	20240115	4240	14.03	20240806	12000	-59.71	20230901	4240	14.03	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
99	20240813	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-5	5	-0.10	38411090	7991	211.07	4850	4850	4785	6300	3395	4850	4806.79	2.46	96	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	358	-10.86	0.92	12	0.11	-446.00	5262.00	12480	20230807	-61.18	4240	20240806	14.27	10650	-54.51	20240115	4240	14.27	20240806	12000	-59.62	20230901	4240	14.27	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
100	20240813	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	-10	5	-0.21	36106710	7515	198.49	4850	4850	4785	6300	3395	4850	4804.62	2.46	119	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	357	-10.85	0.92	12	0.10	-446.00	5262.00	12480	20230807	-61.22	4240	20240806	14.15	10650	-54.55	20240115	4240	14.15	20240806	12000	-59.67	20230901	4240	14.15	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
101	20240813	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-20	5	-0.41	31112830	6480	171.16	4850	4850	4785	6300	3395	4850	4801.36	2.46	133	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	357	-10.83	0.92	12	0.09	-446.00	5262.00	12480	20230807	-61.30	4240	20240806	13.92	10650	-54.65	20240115	4240	13.92	20240806	12000	-59.75	20230901	4240	13.92	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
102	20240813	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	-45	5	-0.93	25732400	5363	141.65	4850	4850	4785	6300	3395	4850	4798.14	2.46	211	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	355	-10.77	0.91	12	0.07	-446.00	5262.00	12480	20230807	-61.50	4240	20240806	13.33	10650	-54.88	20240115	4240	13.33	20240806	12000	-59.96	20230901	4240	13.33	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
103	20240813	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-50	5	-1.03	14500540	3023	79.85	4850	4850	4785	6300	3395	4850	4796.74	2.46	205	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	354	-10.76	0.91	12	0.04	-446.00	5262.00	12480	20230807	-61.54	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	12000	-60.00	20230901	4240	13.21	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
104	20240813	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-50	5	-1.03	12668535	2641	69.76	4850	4850	4785	6300	3395	4850	4796.87	2.46	182	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	354	-10.76	0.91	12	0.04	-446.00	5262.00	12480	20230807	-61.54	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	12000	-60.00	20230901	4240	13.21	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
105	20240813	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	0	3	0.00	989400	204	5.39	4850	4850	4850	6300	3395	4850	4850.00	2.46	-30	5103	4976	4863	4736	4623	5040	4800	37	1450	500	3390	5	1	7383954	358	-10.87	0.92	12	0.00	-446.00	5262.00	12480	20230807	-61.14	4240	20240806	14.39	10650	-54.46	20240115	4240	14.39	20240806	12000	-59.58	20230901	4240	14.39	20240806	1.29	N	065370	500	36 억	181942	N	N	N	00	N
106	20240812	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	100	2	2.11	18309735	3786	35.62	4750	4990	4750	6170	3325	4750	4836.13	2.47	-267	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	358	-10.87	0.92	12	0.05	-446.00	5262.00	12480	20230804	-61.14	4240	20240806	14.39	10650	-54.46	20240115	4240	14.39	20240806	12000	-59.58	20230901	4240	14.39	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
107	20240812	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4850	100	2	2.11	17519185	3623	34.09	4750	4990	4750	6170	3325	4750	4835.55	2.47	-267	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	358	-10.87	0.92	12	0.05	-446.00	5262.00	12480	20230804	-61.14	4240	20240806	14.39	10650	-54.46	20240115	4240	14.39	20240806	12000	-59.58	20230901	4240	14.39	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
108	20240812	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	70	2	1.47	15608215	3229	30.38	4750	4990	4750	6170	3325	4750	4833.76	2.47	-179	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	356	-10.81	0.92	12	0.04	-446.00	5262.00	12480	20230804	-61.38	4240	20240806	13.68	10650	-54.74	20240115	4240	13.68	20240806	12000	-59.83	20230901	4240	13.68	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
109	20240812	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	70	2	1.47	8216855	1692	15.92	4750	4990	4750	6170	3325	4750	4856.30	2.47	-781	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	356	-10.81	0.92	12	0.02	-446.00	5262.00	12480	20230804	-61.38	4240	20240806	13.68	10650	-54.74	20240115	4240	13.68	20240806	12000	-59.83	20230901	4240	13.68	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
110	20240812	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4835	85	2	1.79	7483265	1540	14.49	4750	4990	4750	6170	3325	4750	4859.26	2.47	-692	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	357	-10.84	0.92	12	0.02	-446.00	5262.00	12480	20230804	-61.26	4240	20240806	14.03	10650	-54.60	20240115	4240	14.03	20240806	12000	-59.71	20230901	4240	14.03	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
111	20240812	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4880	130	2	2.74	3287650	676	6.36	4750	4990	4750	6170	3325	4750	4863.39	2.47	-303	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	360	-10.94	0.93	12	0.01	-446.00	5262.00	12480	20230804	-60.90	4240	20240806	15.09	10650	-54.18	20240115	4240	15.09	20240806	12000	-59.33	20230901	4240	15.09	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
112	20240812	100531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	120	2	2.53	2555910	526	4.95	4750	4990	4750	6170	3325	4750	4859.14	2.47	-271	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	360	-10.92	0.93	12	0.01	-446.00	5262.00	12480	20230804	-60.98	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12000	-59.42	20230901	4240	14.86	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
113	20240812	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	95	2	2.00	581735	121	1.14	4750	4850	4750	6170	3325	4750	4807.73	2.47	-56	4900	4825	4750	4675	4600	4862	4712	37	1420	500	3320	5	1	7383954	358	-10.86	0.92	12	0.00	-446.00	5262.00	12480	20230804	-61.18	4240	20240806	14.27	10650	-54.51	20240115	4240	14.27	20240806	12000	-59.62	20230901	4240	14.27	20240806	1.31	N	065370	500	36 억	182139	N	N	N	00	N
114	20240809	160528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	25	2	0.53	50385585	10578	70.74	4675	4825	4675	6140	3310	4725	4763.32	2.48	-760	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	351	-10.65	0.90	12	0.14	-446.00	5262.00	12600	20230803	-62.30	4240	20240806	12.03	10650	-55.40	20240115	4240	12.03	20240806	12200	-61.07	20230809	4240	12.03	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
115	20240809	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	45	2	0.95	48189340	10116	67.65	4675	4825	4675	6140	3310	4725	4763.68	2.48	-818	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	352	-10.70	0.91	12	0.14	-446.00	5262.00	12600	20230803	-62.14	4240	20240806	12.50	10650	-55.21	20240115	4240	12.50	20240806	12200	-60.90	20230809	4240	12.50	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
116	20240809	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4770	45	2	0.95	47135930	9895	66.17	4675	4825	4675	6140	3310	4725	4763.61	2.48	-965	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	352	-10.70	0.91	12	0.13	-446.00	5262.00	12600	20230803	-62.14	4240	20240806	12.50	10650	-55.21	20240115	4240	12.50	20240806	12200	-60.90	20230809	4240	12.50	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
117	20240809	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	55	2	1.16	34156010	7176	47.99	4675	4825	4675	6140	3310	4725	4759.76	2.48	665	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	353	-10.72	0.91	12	0.10	-446.00	5262.00	12600	20230803	-62.06	4240	20240806	12.74	10650	-55.12	20240115	4240	12.74	20240806	12200	-60.82	20230809	4240	12.74	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
118	20240809	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	85	2	1.80	32293720	6785	45.37	4675	4825	4675	6140	3310	4725	4759.58	2.48	551	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	355	-10.78	0.91	12	0.09	-446.00	5262.00	12600	20230803	-61.83	4240	20240806	13.44	10650	-54.84	20240115	4240	13.44	20240806	12200	-60.57	20230809	4240	13.44	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
119	20240809	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	75	2	1.59	21984985	4620	30.89	4675	4825	4675	6140	3310	4725	4758.65	2.48	532	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	354	-10.76	0.91	12	0.06	-446.00	5262.00	12600	20230803	-61.90	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	12200	-60.66	20230809	4240	13.21	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
120	20240809	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	65	2	1.38	14358810	3031	20.27	4675	4825	4675	6140	3310	4725	4737.32	2.48	557	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	354	-10.74	0.91	12	0.04	-446.00	5262.00	12600	20230803	-61.98	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	12200	-60.74	20230809	4240	12.97	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
121	20240809	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	70	2	1.48	3719370	795	5.32	4675	4795	4675	6140	3310	4725	4678.45	2.48	-17	4941	4832	4751	4642	4561	4792	4602	37	1415	500	3300	5	1	7383954	354	-10.75	0.91	12	0.01	-446.00	5262.00	12600	20230803	-61.94	4240	20240806	13.09	10650	-54.98	20240115	4240	13.09	20240806	12200	-60.70	20230809	4240	13.09	20240806	1.32	N	065370	500	36 억	182874	N	N	N	00	N
122	20240808	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-115	5	-2.38	70738365	14954	13.23	4840	4860	4670	6290	3390	4840	4730.40	2.50	-1684	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	349	-10.59	0.90	12	0.20	-446.00	5262.00	12980	20230802	-63.60	4240	20240806	11.44	10650	-55.63	20240115	4240	11.44	20240806	12390	-61.86	20230808	4240	11.44	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
123	20240808	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4670	-170	5	-3.51	69092000	14603	12.92	4840	4860	4670	6290	3390	4840	4731.36	2.50	-1604	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	345	-10.47	0.89	12	0.20	-446.00	5262.00	12980	20230802	-64.02	4240	20240806	10.14	10650	-56.15	20240115	4240	10.14	20240806	12390	-62.31	20230808	4240	10.14	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
124	20240808	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	-120	5	-2.48	53393010	11258	9.96	4840	4860	4680	6290	3390	4840	4742.67	2.50	-1604	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	349	-10.58	0.90	12	0.15	-446.00	5262.00	12980	20230802	-63.64	4240	20240806	11.32	10650	-55.68	20240115	4240	11.32	20240806	12390	-61.90	20230808	4240	11.32	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
125	20240808	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4700	-140	5	-2.89	47267915	9958	8.81	4840	4860	4680	6290	3390	4840	4746.73	2.50	-1749	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	347	-10.54	0.89	12	0.13	-446.00	5262.00	12980	20230802	-63.79	4240	20240806	10.85	10650	-55.87	20240115	4240	10.85	20240806	12390	-62.07	20230808	4240	10.85	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
126	20240808	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	-120	5	-2.48	42649260	8977	7.94	4840	4860	4680	6290	3390	4840	4750.95	2.50	-1721	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	349	-10.58	0.90	12	0.12	-446.00	5262.00	12980	20230802	-63.64	4240	20240806	11.32	10650	-55.68	20240115	4240	11.32	20240806	12390	-61.90	20230808	4240	11.32	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
127	20240808	110533	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4680	-160	5	-3.31	40457975	8512	7.53	4840	4860	4680	6290	3390	4840	4753.05	2.50	-1928	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	346	-10.49	0.89	12	0.12	-446.00	5262.00	12980	20230802	-63.94	4240	20240806	10.38	10650	-56.06	20240115	4240	10.38	20240806	12390	-62.23	20230808	4240	10.38	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
128	20240808	100530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4740	-100	5	-2.07	23905795	4996	4.42	4840	4860	4720	6290	3390	4840	4784.99	2.50	-2090	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	350	-10.63	0.90	12	0.07	-446.00	5262.00	12980	20230802	-63.48	4240	20240806	11.79	10650	-55.49	20240115	4240	11.79	20240806	12390	-61.74	20230808	4240	11.79	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
129	20240808	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-50	5	-1.03	4463675	923	0.82	4840	4860	4790	6290	3390	4840	4836.05	2.50	-545	5540	5190	4900	4550	4260	5365	4725	37	1450	500	3380	5	1	7383954	354	-10.74	0.91	12	0.01	-446.00	5262.00	12980	20230802	-63.10	4240	20240806	12.97	10650	-55.02	20240115	4240	12.97	20240806	12390	-61.34	20230808	4240	12.97	20240806	1.48	N	065370	500	36 억	184237	N	N	N	00	N
130	20240807	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4840	270	2	5.91	553252980	112997	195.26	4675	5250	4610	5940	3200	4570	4896.18	2.41	5935	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	357	-10.85	0.92	12	1.53	-446.00	5262.00	13160	20230801	-63.22	4240	20240806	14.15	10650	-54.55	20240115	4240	14.15	20240806	12480	-61.22	20230807	4240	14.15	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
131	20240807	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	230	2	5.03	545227835	111326	192.38	4675	5250	4610	5940	3200	4570	4897.58	2.41	5691	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	354	-10.76	0.91	12	1.51	-446.00	5262.00	13160	20230801	-63.53	4240	20240806	13.21	10650	-54.93	20240115	4240	13.21	20240806	12480	-61.54	20230807	4240	13.21	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
132	20240807	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4930	360	2	7.88	511331970	104295	180.23	4675	5250	4610	5940	3200	4570	4902.75	2.41	4924	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	364	-11.05	0.94	12	1.41	-446.00	5262.00	13160	20230801	-62.54	4240	20240806	16.27	10650	-53.71	20240115	4240	16.27	20240806	12480	-60.50	20230807	4240	16.27	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
133	20240807	130526	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4900	330	2	7.22	497722345	101513	175.42	4675	5250	4610	5940	3200	4570	4903.04	2.41	4459	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	362	-10.99	0.93	12	1.37	-446.00	5262.00	13160	20230801	-62.77	4240	20240806	15.57	10650	-53.99	20240115	4240	15.57	20240806	12480	-60.74	20230807	4240	15.57	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
134	20240807	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5020	450	2	9.85	470275435	95990	165.87	4675	5250	4610	5940	3200	4570	4899.21	2.41	3668	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	10	1	7383954	371	-11.26	0.95	12	1.30	-446.00	5262.00	13160	20230801	-61.85	4240	20240806	18.40	10650	-52.86	20240115	4240	18.40	20240806	12480	-59.78	20230807	4240	18.40	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
135	20240807	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4870	300	2	6.56	430180925	87909	151.91	4675	5250	4610	5940	3200	4570	4893.48	2.41	4004	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	360	-10.92	0.93	12	1.19	-446.00	5262.00	13160	20230801	-62.99	4240	20240806	14.86	10650	-54.27	20240115	4240	14.86	20240806	12480	-60.98	20230807	4240	14.86	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
136	20240807	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	150	2	3.28	388398990	79250	136.95	4675	5250	4610	5940	3200	4570	4900.93	2.41	3312	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	349	-10.58	0.90	12	1.07	-446.00	5262.00	13160	20230801	-64.13	4240	20240806	11.32	10650	-55.68	20240115	4240	11.32	20240806	12480	-62.18	20230807	4240	11.32	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
137	20240807	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4620	50	2	1.09	4152675	891	1.54	4675	4675	4610	5940	3200	4570	4660.69	2.41	-17	4950	4760	4500	4310	4050	4855	4405	37	1370	500	3190	5	1	7383954	341	-10.36	0.88	12	0.01	-446.00	5262.00	13160	20230801	-64.89	4240	20240806	8.96	10650	-56.62	20240115	4240	8.96	20240806	12480	-62.98	20230807	4240	8.96	20240806	1.60	N	065370	500	36 억	178203	N	N	N	00	N
138	20240806	160517	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4570	100	2	2.24	259854315	57452	91.84	4240	4690	4240	5810	3130	4470	4522.60	2.34	5716	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	337	-10.25	0.87	12	0.78	-446.00	5262.00	13160	20230801	-65.27	4240	20240806	7.78	10650	-57.09	20240115	4240	7.78	20240806	12480	-63.38	20230807	4240	7.78	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
139	20240806	150526	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4570	100	2	2.24	244307495	54053	86.41	4240	4690	4240	5810	3130	4470	4519.78	2.34	5955	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	337	-10.25	0.87	12	0.73	-446.00	5262.00	13160	20230801	-65.27	4240	20240806	7.78	10650	-57.09	20240115	4240	7.78	20240806	12480	-63.38	20230807	4240	7.78	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
140	20240806	140524	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4600	130	2	2.91	230200240	50971	81.48	4240	4690	4240	5810	3130	4470	4516.30	2.34	5304	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	340	-10.31	0.87	12	0.69	-446.00	5262.00	13160	20230801	-65.05	4240	20240806	8.49	10650	-56.81	20240115	4240	8.49	20240806	12480	-63.14	20230807	4240	8.49	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
141	20240806	130523	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4620	150	2	3.36	216675495	48024	76.77	4240	4690	4240	5810	3130	4470	4511.82	2.34	5679	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	341	-10.36	0.88	12	0.65	-446.00	5262.00	13160	20230801	-64.89	4240	20240806	8.96	10650	-56.62	20240115	4240	8.96	20240806	12480	-62.98	20230807	4240	8.96	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
142	20240806	120526	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4500	30	2	0.67	186938475	41483	66.31	4240	4690	4240	5810	3130	4470	4506.39	2.34	4382	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	332	-10.09	0.86	12	0.56	-446.00	5262.00	13160	20230801	-65.81	4240	20240806	6.13	10650	-57.75	20240115	4240	6.13	20240806	12480	-63.94	20230807	4240	6.13	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
143	20240806	110521	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4505	35	2	0.78	159730525	35435	56.65	4240	4690	4240	5810	3130	4470	4507.70	2.34	4005	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	333	-10.10	0.86	12	0.48	-446.00	5262.00	13160	20230801	-65.77	4240	20240806	6.25	10650	-57.70	20240115	4240	6.25	20240806	12480	-63.90	20230807	4240	6.25	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
144	20240806	100519	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4630	160	2	3.58	121499420	26978	43.13	4240	4690	4240	5810	3130	4470	4503.65	2.34	5524	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	342	-10.38	0.88	12	0.37	-446.00	5262.00	13160	20230801	-64.82	4240	20240806	9.20	10650	-56.53	20240115	4240	9.20	20240806	12480	-62.90	20230807	4240	9.20	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
145	20240806	090521	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4615	145	2	3.24	31689680	7389	11.81	4240	4615	4240	5810	3130	4470	4288.76	2.34	1094	5870	5170	4820	4120	3770	4995	3945	37	1340	500	3120	5	1	7383954	341	-10.35	0.88	12	0.10	-446.00	5262.00	13160	20230801	-64.93	4240	20240806	8.84	10650	-56.67	20240115	4240	8.84	20240806	12480	-63.02	20230807	4240	8.84	20240806	1.62	N	065370	500	36 억	172762	N	N	N	01	N
146	20240805	160512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4470	-1110	5	-19.89	304118810	61725	643.64	5520	5520	4470	7250	3910	5580	4947.67	2.35	-1238	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	5	1	7383954	330	-10.02	0.85	12	0.84	-446.00	5262.00	13160	20230801	-66.03	4470	20240805	0.00	10650	-58.03	20240115	4470	0.00	20240805	12480	-64.18	20230807	4470	0.00	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
147	20240805	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4675	-905	5	-16.22	227755035	44838	467.55	5520	5520	4500	7250	3910	5580	5079.51	2.35	-5565	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	5	1	7383954	345	-10.48	0.89	12	0.61	-446.00	5262.00	13160	20230801	-64.48	4500	20240805	3.89	10650	-56.10	20240115	4500	3.89	20240805	12480	-62.54	20230807	4500	3.89	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
148	20240805	140522	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4950	-630	5	-11.29	172026435	33329	347.54	5520	5520	4950	7250	3910	5580	5161.46	2.35	-5922	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	5	1	7383954	366	-11.10	0.94	12	0.45	-446.00	5262.00	13160	20230801	-62.39	4950	20240805	0.00	10650	-53.52	20240115	4950	0.00	20240805	12480	-60.34	20230807	4950	0.00	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
149	20240805	130520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5180	-400	5	-7.17	130827570	25098	261.71	5520	5520	5100	7250	3910	5580	5212.67	2.35	-4965	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	10	1	7383954	382	-11.61	0.98	12	0.34	-446.00	5262.00	13160	20230801	-60.64	5100	20240805	1.57	10650	-51.36	20240115	5100	1.57	20240805	12480	-58.49	20230807	5100	1.57	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
150	20240805	120516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5140	-440	5	-7.89	115355510	22071	230.15	5520	5520	5120	7250	3910	5580	5226.56	2.35	-4254	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	10	1	7383954	380	-11.52	0.98	12	0.30	-446.00	5262.00	13160	20230801	-60.94	5120	20240805	0.39	10650	-51.74	20240115	5120	0.39	20240805	12480	-58.81	20230807	5120	0.39	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
151	20240805	110519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5280	-300	5	-5.38	78588370	14957	155.96	5520	5520	5200	7250	3910	5580	5254.29	2.35	-3735	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	10	1	7383954	390	-11.84	1.00	12	0.20	-446.00	5262.00	13160	20230801	-59.88	5200	20240805	1.54	10650	-50.42	20240115	5200	1.54	20240805	12480	-57.69	20230807	5200	1.54	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
152	20240805	100515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5330	-250	5	-4.48	17085340	3164	32.99	5520	5520	5260	7250	3910	5580	5399.92	2.35	-752	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	10	1	7383954	394	-11.95	1.01	12	0.04	-446.00	5262.00	13160	20230801	-59.50	5260	20240805	1.33	10650	-49.95	20240115	5260	1.33	20240805	12480	-57.29	20230807	5260	1.33	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
153	20240805	090513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5340	-240	5	-4.30	10990410	2021	21.07	5520	5520	5340	7250	3910	5580	5438.10	2.35	-211	5666	5622	5536	5492	5406	5645	5515	37	1670	500	3900	10	1	7383954	394	-11.97	1.01	12	0.03	-446.00	5262.00	13160	20230801	-59.42	5340	20240805	0.00	10650	-49.86	20240115	5340	0.00	20240805	12480	-57.21	20230807	5340	0.00	20240805	1.65	N	065370	500	36 억	173559	N	N	N	00	N
154	20240802	160508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	0	3	0.00	52566820	9544	58.55	5520	5580	5450	7250	3910	5580	5507.83	2.36	-885	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	412	-12.51	1.06	12	0.13	-446.00	5262.00	13160	20230801	-57.60	5450	20240802	2.39	10650	-47.61	20240115	5450	2.39	20240802	12980	-57.01	20230802	5450	2.39	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
155	20240802	150506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5470	-110	5	-1.97	48611020	8834	54.19	5520	5580	5450	7250	3910	5580	5502.72	2.36	-704	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	404	-12.26	1.04	12	0.12	-446.00	5262.00	13160	20230801	-58.43	5450	20240802	0.37	10650	-48.64	20240115	5450	0.37	20240802	12980	-57.86	20230802	5450	0.37	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
156	20240802	140511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5490	-90	5	-1.61	45661430	8296	50.89	5520	5580	5450	7250	3910	5580	5504.03	2.36	-523	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	405	-12.31	1.04	12	0.11	-446.00	5262.00	13160	20230801	-58.28	5450	20240802	0.73	10650	-48.45	20240115	5450	0.73	20240802	12980	-57.70	20230802	5450	0.73	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
157	20240802	130510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5500	-80	5	-1.43	38844070	7051	43.26	5520	5580	5470	7250	3910	5580	5509.02	2.36	-196	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	406	-12.33	1.05	12	0.10	-446.00	5262.00	13160	20230801	-58.21	5470	20240802	0.55	10650	-48.36	20240115	5470	0.55	20240802	12980	-57.63	20230802	5470	0.55	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
158	20240802	120510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5480	-100	5	-1.79	35533080	6447	39.55	5520	5580	5470	7250	3910	5580	5511.57	2.36	-272	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	405	-12.29	1.04	12	0.09	-446.00	5262.00	13160	20230801	-58.36	5470	20240802	0.18	10650	-48.54	20240115	5470	0.18	20240802	12980	-57.78	20230802	5470	0.18	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
159	20240802	110510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5540	-40	5	-0.72	28842290	5232	32.10	5520	5580	5470	7250	3910	5580	5512.67	2.36	-481	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	409	-12.42	1.05	12	0.07	-446.00	5262.00	13160	20230801	-57.90	5470	20240802	1.28	10650	-47.98	20240115	5470	1.28	20240802	12980	-57.32	20230802	5470	1.28	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
160	20240802	100506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5550	-30	5	-0.54	22671480	4114	25.24	5520	5580	5470	7250	3910	5580	5510.81	2.36	-861	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	410	-12.44	1.05	12	0.06	-446.00	5262.00	13160	20230801	-57.83	5470	20240802	1.46	10650	-47.89	20240115	5470	1.46	20240802	12980	-57.24	20230802	5470	1.46	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
161	20240802	090512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	0	3	0.00	568730	103	0.63	5520	5580	5520	7250	3910	5580	5521.65	2.36	-13	5713	5646	5583	5516	5453	5680	5550	37	1670	500	3900	10	1	7383954	412	-12.51	1.06	12	0.00	-446.00	5262.00	13160	20230801	-57.60	5520	20240802	1.09	10650	-47.61	20240115	5520	1.09	20240802	12980	-57.01	20230802	5520	1.09	20240802	1.68	N	065370	500	36 억	174417	N	N	N	00	N
162	20240801	160506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	40	2	0.72	90834360	16246	95.90	5560	5650	5520	7200	3880	5540	5591.18	2.32	3450	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	412	-12.51	1.06	12	0.22	-446.00	5262.00	13160	20230801	-57.60	5520	20240801	1.09	10650	-47.61	20240115	5520	1.09	20240801	13160	-57.60	20230801	5520	1.09	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
163	20240801	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5630	90	2	1.62	79551370	14225	83.97	5560	5650	5520	7200	3880	5540	5592.36	2.32	3067	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	416	-12.62	1.07	12	0.19	-446.00	5262.00	13160	20230801	-57.22	5520	20240801	1.99	10650	-47.14	20240115	5520	1.99	20240801	13160	-57.22	20230801	5520	1.99	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
164	20240801	140516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5650	110	2	1.99	65738090	11771	69.48	5560	5650	5520	7200	3880	5540	5584.75	2.32	2713	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	417	-12.67	1.07	12	0.16	-446.00	5262.00	13160	20230801	-57.07	5520	20240801	2.36	10650	-46.95	20240115	5520	2.36	20240801	13160	-57.07	20230801	5520	2.36	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
165	20240801	130508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	40	2	0.72	31736380	5701	33.65	5560	5610	5520	7200	3880	5540	5566.81	2.32	709	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	412	-12.51	1.06	12	0.08	-446.00	5262.00	13160	20230801	-57.60	5520	20240801	1.09	10650	-47.61	20240115	5520	1.09	20240801	13160	-57.60	20230801	5520	1.09	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
166	20240801	120511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5570	30	2	0.54	31373910	5636	33.27	5560	5610	5520	7200	3880	5540	5566.70	2.32	709	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	411	-12.49	1.06	12	0.08	-446.00	5262.00	13160	20230801	-57.67	5520	20240801	0.91	10650	-47.70	20240115	5520	0.91	20240801	13160	-57.67	20230801	5520	0.91	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
167	20240801	110512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5560	20	2	0.36	29966660	5383	31.77	5560	5610	5520	7200	3880	5540	5566.91	2.32	721	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	411	-12.47	1.06	12	0.07	-446.00	5262.00	13160	20230801	-57.75	5520	20240801	0.72	10650	-47.79	20240115	5520	0.72	20240801	13160	-57.75	20230801	5520	0.72	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
168	20240801	100509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	70	2	1.26	22469400	4031	23.79	5560	5610	5520	7200	3880	5540	5574.15	2.32	86	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	414	-12.58	1.07	12	0.05	-446.00	5262.00	13160	20230801	-57.37	5520	20240801	1.63	10650	-47.32	20240115	5520	1.63	20240801	13160	-57.37	20230801	5520	1.63	20240801	1.75	N	065370	500	36 억	170967	N	N	N	00	N
169	20240801	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	60	2	1.08	1757400	315	1.86	5560	5600	5560	7200	3880	5540	5579.05	2.32	126	5646	5592	5556	5502	5466	5575	5485	37	1660	500	3870	10	1	7383954	414	-12.56	1.06	12	0.00	-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	1.75	N	065370	500	36 억	170967	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History