KissMeData/070300/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

79 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	20240731	160637	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11400	-400	5	-3.39	3461538580	309938	29.44	11500	11840	10640	15340	8260	11800	11167.22	20.68	-37955	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	840	-31.40	3.90	12	4.21	-363.00	2922.00	12470	20240730	-8.58	2405	20231020	374.01	12470	-8.58	20240730	2580	341.86	20240318	12470	-8.58	20240730	2405	374.01	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
3	20240731	150644	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11430	-370	5	-3.14	3290735860	295168	28.04	11500	11840	10640	15340	8260	11800	11147.48	20.68	-37869	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	842	-31.49	3.91	12	4.01	-363.00	2922.00	12470	20240730	-8.34	2405	20231020	375.26	12470	-8.34	20240730	2580	343.02	20240318	12470	-8.34	20240730	2405	375.26	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
4	20240731	140644	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11410	-390	5	-3.31	3057712730	274729	26.10	11500	11840	10640	15340	8260	11800	11128.59	20.68	-37967	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	840	-31.43	3.90	12	3.73	-363.00	2922.00	12470	20240730	-8.50	2405	20231020	374.43	12470	-8.50	20240730	2580	342.25	20240318	12470	-8.50	20240730	2405	374.43	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
5	20240731	130643	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11470	-330	5	-2.80	2493895210	226251	21.49	11500	11500	10640	15340	8260	11800	11020.81	20.68	-29725	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	845	-31.60	3.93	12	3.07	-363.00	2922.00	12470	20240730	-8.02	2405	20231020	376.92	12470	-8.02	20240730	2580	344.57	20240318	12470	-8.02	20240730	2405	376.92	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
6	20240731	120643	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11000	-800	5	-6.78	2196031830	200076	19.01	11500	11500	10640	15340	8260	11800	10973.73	20.68	-32416	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	810	-30.30	3.76	12	2.72	-363.00	2922.00	12470	20240730	-11.79	2405	20231020	357.38	12470	-11.79	20240730	2580	326.36	20240318	12470	-11.79	20240730	2405	357.38	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
7	20240731	110644	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10930	-870	5	-7.37	2095638210	191011	18.14	11500	11500	10640	15340	8260	11800	10968.92	20.68	-30352	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	805	-30.11	3.74	12	2.59	-363.00	2922.00	12470	20240730	-12.35	2405	20231020	354.47	12470	-12.35	20240730	2580	323.64	20240318	12470	-12.35	20240730	2405	354.47	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
8	20240731	100643	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11050	-750	5	-6.36	1712319710	156057	14.82	11500	11500	10640	15340	8260	11800	10969.49	20.68	-29025	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	814	-30.44	3.78	12	2.12	-363.00	2922.00	12470	20240730	-11.39	2405	20231020	359.46	12470	-11.39	20240730	2580	328.29	20240318	12470	-11.39	20240730	2405	359.46	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
9	20240731	090637	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	11110	-690	5	-5.85	406926370	36153	3.43	11500	11500	11050	15340	8260	11800	11247.33	20.68	-1232	13800	12800	11470	10470	9140	13300	10970	37	3540	500	0	10	1	7366074	818	-30.61	3.80	12	0.49	-363.00	2922.00	12470	20240730	-10.91	2405	20231020	361.95	12470	-10.91	20240730	2580	330.62	20240318	12470	-10.91	20240730	2405	361.95	20231020	0.03	N	070300	500	36 억	1523008	N	N	N	02	N
10	20240730	160626	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	11800	1880	2	18.95	12324086780	1047445	702.10	10150	12470	10140	12890	6950	9920	11765.85	19.12	115279	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	869	-32.51	4.04	12	14.22	-363.00	2922.00	12470	20240730	-5.37	2405	20231020	390.64	12470	-5.37	20240730	2580	357.36	20240318	12470	-5.37	20240730	2405	390.64	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
11	20240730	150636	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	11860	1940	2	19.56	12016263910	1021462	684.68	10150	12470	10140	12890	6950	9920	11763.79	19.12	109586	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	874	-32.67	4.06	12	13.87	-363.00	2922.00	12470	20240730	-4.89	2405	20231020	393.14	12470	-4.89	20240730	2580	359.69	20240318	12470	-4.89	20240730	2405	393.14	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
12	20240730	140630	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	12390	2470	2	24.90	10336767120	884194	592.67	10150	12410	10140	12890	6950	9920	11690.62	19.12	111792	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	913	-34.13	4.24	12	12.00	-363.00	2922.00	12410	20240730	-0.16	2405	20231020	415.18	12410	-0.16	20240730	2580	380.23	20240318	12410	-0.16	20240730	2405	415.18	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
13	20240730	130634	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	11800	1880	2	18.95	8804064710	756573	507.13	10150	12410	10140	12890	6950	9920	11636.78	19.12	87772	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	869	-32.51	4.04	12	10.27	-363.00	2922.00	12410	20240730	-4.92	2405	20231020	390.64	12410	-4.92	20240730	2580	357.36	20240318	12410	-4.92	20240730	2405	390.64	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
14	20240730	120628	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	11800	1880	2	18.95	7843661940	675574	452.83	10150	12410	10140	12890	6950	9920	11610.37	19.12	85547	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	869	-32.51	4.04	12	9.17	-363.00	2922.00	12410	20240730	-4.92	2405	20231020	390.64	12410	-4.92	20240730	2580	357.36	20240318	12410	-4.92	20240730	2405	390.64	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
15	20240730	110635	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	11830	1910	2	19.25	6751632280	583167	390.89	10150	12410	10140	12890	6950	9920	11577.54	19.12	68191	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	871	-32.59	4.05	12	7.92	-363.00	2922.00	12410	20240730	-4.67	2405	20231020	391.89	12410	-4.67	20240730	2580	358.53	20240318	12410	-4.67	20240730	2405	391.89	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
16	20240730	100636	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	11450	1530	2	15.42	3637401140	323491	216.83	10150	11900	10140	12890	6950	9920	11244.22	19.12	27217	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	843	-31.54	3.92	12	4.39	-363.00	2922.00	11900	20240730	-3.78	2405	20231020	376.09	11900	-3.78	20240730	2580	343.80	20240318	11900	-3.78	20240730	2405	376.09	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
17	20240730	090637	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10820	900	2	9.07	358912180	34133	22.88	10150	11110	10140	12890	6950	9920	10515.16	19.12	12542	10586	10252	9866	9532	9146	10420	9700	37	2970	500	0	10	1	7366074	797	-29.81	3.70	12	0.46	-363.00	2922.00	11110	20240730	-2.61	2405	20231020	349.90	11110	-2.61	20240730	2580	319.38	20240318	11110	-2.61	20240730	2405	349.90	20231020	0.03	N	070300	500	36 억	1408707	N	N	N	02	N
18	20240729	160626	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9920	200	2	2.06	1456662360	148398	89.01	9730	10200	9480	12630	6810	9720	9815.88	18.86	19493	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	731	-27.33	3.39	12	2.01	-363.00	2922.00	10750	20240723	-7.72	2405	20231020	312.47	10750	-7.72	20240723	2580	284.50	20240318	10750	-7.72	20240723	2405	312.47	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
19	20240729	150633	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10010	290	2	2.98	1403781880	143098	85.83	9730	10200	9480	12630	6810	9720	9809.93	18.86	18298	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	737	-27.58	3.43	12	1.94	-363.00	2922.00	10750	20240723	-6.88	2405	20231020	316.22	10750	-6.88	20240723	2580	287.98	20240318	10750	-6.88	20240723	2405	316.22	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
20	20240729	140638	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	220	2	2.26	1283691750	131106	78.64	9730	10200	9480	12630	6810	9720	9791.25	18.86	13771	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	732	-27.38	3.40	12	1.78	-363.00	2922.00	10750	20240723	-7.53	2405	20231020	313.31	10750	-7.53	20240723	2580	285.27	20240318	10750	-7.53	20240723	2405	313.31	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
21	20240729	130640	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9760	40	2	0.41	1053406070	107886	64.71	9730	10200	9480	12630	6810	9720	9764.07	18.86	6142	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	719	-26.89	3.34	12	1.46	-363.00	2922.00	10750	20240723	-9.21	2405	20231020	305.82	10750	-9.21	20240723	2580	278.29	20240318	10750	-9.21	20240723	2405	305.82	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
22	20240729	120633	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	50	2	0.51	938301980	96107	57.65	9730	10200	9480	12630	6810	9720	9763.10	18.86	6381	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	720	-26.91	3.34	12	1.30	-363.00	2922.00	10750	20240723	-9.12	2405	20231020	306.24	10750	-9.12	20240723	2580	278.68	20240318	10750	-9.12	20240723	2405	306.24	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
23	20240729	110630	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9510	-210	5	-2.16	701889730	71633	42.97	9730	10200	9480	12630	6810	9720	9798.41	18.86	10951	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	701	-26.20	3.25	12	0.97	-363.00	2922.00	10750	20240723	-11.53	2405	20231020	295.43	10750	-11.53	20240723	2580	268.60	20240318	10750	-11.53	20240723	2405	295.43	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
24	20240729	100628	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9690	-30	5	-0.31	523794350	52967	31.77	9730	10200	9550	12630	6810	9720	9889.07	18.86	8358	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	714	-26.69	3.32	12	0.72	-363.00	2922.00	10750	20240723	-9.86	2405	20231020	302.91	10750	-9.86	20240723	2580	275.58	20240318	10750	-9.86	20240723	2405	302.91	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
25	20240729	090626	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	410	2	4.22	81838370	8208	4.92	9730	10200	9730	12630	6810	9720	9970.56	18.86	732	10500	10110	9580	9190	8660	10305	9385	37	2910	500	0	10	1	7366074	746	-27.91	3.47	12	0.11	-363.00	2922.00	10750	20240723	-5.77	2405	20231020	321.21	10750	-5.77	20240723	2580	292.64	20240318	10750	-5.77	20240723	2405	321.21	20231020	0.03	N	070300	500	36 억	1389141	N	N	N	02	N
26	20240726	160617	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	0	3	0.00	1580855850	166624	91.70	9410	9970	9050	12630	6810	9720	9487.46	18.74	5623	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	716	-26.78	3.33	12	2.26	-363.00	2922.00	10750	20240723	-9.58	2405	20231020	304.16	10750	-9.58	20240723	2580	276.74	20240318	10750	-9.58	20240723	2405	304.16	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
27	20240726	150623	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	-50	5	-0.51	1532583860	161655	88.97	9410	9970	9050	12630	6810	9720	9480.58	18.74	5894	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	712	-26.64	3.31	12	2.19	-363.00	2922.00	10750	20240723	-10.05	2405	20231020	302.08	10750	-10.05	20240723	2580	274.81	20240318	10750	-10.05	20240723	2405	302.08	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
28	20240726	140625	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9760	40	2	0.41	1369486320	144648	79.61	9410	9970	9050	12630	6810	9720	9467.71	18.74	5655	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	719	-26.89	3.34	12	1.96	-363.00	2922.00	10750	20240723	-9.21	2405	20231020	305.82	10750	-9.21	20240723	2580	278.29	20240318	10750	-9.21	20240723	2405	305.82	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
29	20240726	130625	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9970	250	2	2.57	1245904000	132019	72.66	9410	9970	9050	12630	6810	9720	9437.30	18.74	4245	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	734	-27.47	3.41	12	1.79	-363.00	2922.00	10750	20240723	-7.26	2405	20231020	314.55	10750	-7.26	20240723	2580	286.43	20240318	10750	-7.26	20240723	2405	314.55	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
30	20240726	120629	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9770	50	2	0.51	1111393890	118319	65.12	9410	9940	9050	12630	6810	9720	9393.19	18.74	4912	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	720	-26.91	3.34	12	1.61	-363.00	2922.00	10750	20240723	-9.12	2405	20231020	306.24	10750	-9.12	20240723	2580	278.68	20240318	10750	-9.12	20240723	2405	306.24	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
31	20240726	110628	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9510	-210	5	-2.16	846894590	91041	50.10	9410	9690	9050	12630	6810	9720	9302.33	18.74	7966	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	701	-26.20	3.25	12	1.24	-363.00	2922.00	10750	20240723	-11.53	2405	20231020	295.43	10750	-11.53	20240723	2580	268.60	20240318	10750	-11.53	20240723	2405	295.43	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
32	20240726	100625	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9280	-440	5	-4.53	673616340	72734	40.03	9410	9690	9050	12630	6810	9720	9261.36	18.74	7502	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	684	-25.56	3.18	12	0.99	-363.00	2922.00	10750	20240723	-13.67	2405	20231020	285.86	10750	-13.67	20240723	2580	259.69	20240318	10750	-13.67	20240723	2405	285.86	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
33	20240726	090620	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9140	-580	5	-5.97	200285110	21624	11.90	9410	9690	9050	12630	6810	9720	9262.13	18.74	604	10473	10096	9783	9406	9093	9940	9250	37	2910	500	0	10	1	7366074	673	-25.18	3.13	12	0.29	-363.00	2922.00	10750	20240723	-14.98	2405	20231020	280.04	10750	-14.98	20240723	2580	254.26	20240318	10750	-14.98	20240723	2405	280.04	20231020	0.03	N	070300	500	36 억	1380036	N	N	N	02	N
34	20240725	160622	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9720	-680	5	-6.54	1771315290	180593	38.73	9900	10160	9470	13520	7280	10400	9806.32	18.92	-12381	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	716	-26.78	3.33	12	2.45	-363.00	2922.00	10750	20240723	-9.58	2405	20231020	304.16	10750	-9.58	20240723	2580	276.74	20240318	10750	-9.58	20240723	2405	304.16	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
35	20240725	150630	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	-620	5	-5.96	1675623660	170754	36.62	9900	10160	9470	13520	7280	10400	9810.91	18.92	-11184	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	720	-26.94	3.35	12	2.32	-363.00	2922.00	10750	20240723	-9.02	2405	20231020	306.65	10750	-9.02	20240723	2580	279.07	20240318	10750	-9.02	20240723	2405	306.65	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
36	20240725	140630	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9790	-610	5	-5.87	1598305130	162836	34.92	9900	10160	9470	13520	7280	10400	9813.15	18.92	-8173	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	721	-26.97	3.35	12	2.21	-363.00	2922.00	10750	20240723	-8.93	2405	20231020	307.07	10750	-8.93	20240723	2580	279.46	20240318	10750	-8.93	20240723	2405	307.07	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
37	20240725	130625	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9610	-790	5	-7.60	1500160710	152733	32.76	9900	10160	9470	13520	7280	10400	9819.72	18.92	-5625	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	708	-26.47	3.29	12	2.07	-363.00	2922.00	10750	20240723	-10.60	2405	20231020	299.58	10750	-10.60	20240723	2580	272.48	20240318	10750	-10.60	20240723	2405	299.58	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
38	20240725	120627	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	-570	5	-5.48	1419377310	144393	30.97	9900	10160	9470	13520	7280	10400	9827.46	18.92	-4150	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	724	-27.08	3.36	12	1.96	-363.00	2922.00	10750	20240723	-8.56	2405	20231020	308.73	10750	-8.56	20240723	2580	281.01	20240318	10750	-8.56	20240723	2405	308.73	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
39	20240725	110623	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9740	-660	5	-6.35	1221792180	124031	26.60	9900	10160	9470	13520	7280	10400	9847.89	18.92	417	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	717	-26.83	3.33	12	1.68	-363.00	2922.00	10750	20240723	-9.40	2405	20231020	304.99	10750	-9.40	20240723	2580	277.52	20240318	10750	-9.40	20240723	2405	304.99	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
40	20240725	100623	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9890	-510	5	-4.90	954673860	96816	20.76	9900	10160	9470	13520	7280	10400	9857.17	18.92	843	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	729	-27.25	3.38	12	1.31	-363.00	2922.00	10750	20240723	-8.00	2405	20231020	311.23	10750	-8.00	20240723	2580	283.33	20240318	10750	-8.00	20240723	2405	311.23	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
41	20240725	090620	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	-700	5	-6.73	322243830	32501	6.97	9900	10160	9700	13520	7280	10400	9905.28	18.92	-1976	11373	10886	10163	9676	8953	10525	9315	37	3120	500	0	10	1	7366074	715	-26.72	3.32	12	0.44	-363.00	2922.00	10750	20240723	-9.77	2405	20231020	303.33	10750	-9.77	20240723	2580	275.97	20240318	10750	-9.77	20240723	2405	303.33	20231020	0.03	N	070300	500	36 억	1393695	N	N	N	02	N
42	20240724	160618	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10400	320	2	3.17	4683530650	464893	50.19	10480	10650	9440	13100	7060	10080	10074.18	19.87	-70546	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	766	-28.65	3.56	12	6.31	-363.00	2922.00	10750	20240723	-3.26	2405	20231020	332.43	10750	-3.26	20240723	2580	303.10	20240318	10750	-3.26	20240723	2405	332.43	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
43	20240724	150627	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10410	330	2	3.27	4345034270	432088	46.65	10480	10650	9440	13100	7060	10080	10055.90	19.87	-67826	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	767	-28.68	3.56	12	5.87	-363.00	2922.00	10750	20240723	-3.16	2405	20231020	332.85	10750	-3.16	20240723	2580	303.49	20240318	10750	-3.16	20240723	2405	332.85	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
44	20240724	140623	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	140	2	1.39	3446411890	346083	37.36	10480	10580	9440	13100	7060	10080	9958.34	19.87	-70617	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	753	-28.15	3.50	12	4.70	-363.00	2922.00	10750	20240723	-4.93	2405	20231020	324.95	10750	-4.93	20240723	2580	296.12	20240318	10750	-4.93	20240723	2405	324.95	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
45	20240724	130630	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	-420	5	-4.17	2582860790	261761	28.26	10480	10580	9440	13100	7060	10080	9867.25	19.87	-68880	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	712	-26.61	3.31	12	3.55	-363.00	2922.00	10750	20240723	-10.14	2405	20231020	301.66	10750	-10.14	20240723	2580	274.42	20240318	10750	-10.14	20240723	2405	301.66	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
46	20240724	120629	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9510	-570	5	-5.65	2165035330	218368	23.57	10480	10580	9450	13100	7060	10080	9914.62	19.87	-62356	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	701	-26.20	3.25	12	2.96	-363.00	2922.00	10750	20240723	-11.53	2405	20231020	295.43	10750	-11.53	20240723	2580	268.60	20240318	10750	-11.53	20240723	2405	295.43	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
47	20240724	110626	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	-300	5	-2.98	1517442820	150859	16.29	10480	10580	9710	13100	7060	10080	10058.68	19.87	-56769	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	720	-26.94	3.35	12	2.05	-363.00	2922.00	10750	20240723	-9.02	2405	20231020	306.65	10750	-9.02	20240723	2580	279.07	20240318	10750	-9.02	20240723	2405	306.65	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
48	20240724	100627	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10110	30	2	0.30	1005924810	99270	10.72	10480	10580	9890	13100	7060	10080	10133.22	19.87	-37598	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	745	-27.85	3.46	12	1.35	-363.00	2922.00	10750	20240723	-5.95	2405	20231020	320.37	10750	-5.95	20240723	2580	291.86	20240318	10750	-5.95	20240723	2405	320.37	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
49	20240724	090622	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10190	110	2	1.09	337847870	32718	3.53	10480	10580	10030	13100	7060	10080	10326.06	19.87	-15439	11446	10762	10066	9382	8686	11105	9725	37	3020	500	0	10	1	7366074	751	-28.07	3.49	12	0.44	-363.00	2922.00	10750	20240723	-5.21	2405	20231020	323.70	10750	-5.21	20240723	2580	294.96	20240318	10750	-5.21	20240723	2405	323.70	20231020	0.03	N	070300	500	36 억	1463423	N	N	N	02	N
50	20240723	160615	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10080	1050	2	11.63	9247493290	915552	127.17	9730	10750	9370	11730	6330	9030	10101.55	18.95	70621	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	743	-27.77	3.45	12	12.43	-363.00	2922.00	10750	20240723	-6.23	2405	20231020	319.13	10750	-6.23	20240723	2580	290.70	20240318	10750	-6.23	20240723	2405	319.13	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
51	20240723	150629	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10090	1060	2	11.74	8950808040	885957	123.06	9730	10750	9370	11730	6330	9030	10104.11	18.95	71478	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	743	-27.80	3.45	12	12.03	-363.00	2922.00	10750	20240723	-6.14	2405	20231020	319.54	10750	-6.14	20240723	2580	291.09	20240318	10750	-6.14	20240723	2405	319.54	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
52	20240723	140617	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9870	840	2	9.30	8270729210	818979	113.76	9730	10750	9370	11730	6330	9030	10100.05	18.95	80479	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	727	-27.19	3.38	12	11.12	-363.00	2922.00	10750	20240723	-8.19	2405	20231020	310.39	10750	-8.19	20240723	2580	282.56	20240318	10750	-8.19	20240723	2405	310.39	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
53	20240723	130615	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9970	940	2	10.41	7707684510	762126	105.86	9730	10750	9370	11730	6330	9030	10114.73	18.95	72192	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	734	-27.47	3.41	12	10.35	-363.00	2922.00	10750	20240723	-7.26	2405	20231020	314.55	10750	-7.26	20240723	2580	286.43	20240318	10750	-7.26	20240723	2405	314.55	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
54	20240723	120620	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10070	1040	2	11.52	6957624710	687040	95.43	9730	10750	9370	11730	6330	9030	10128.45	18.95	51686	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	742	-27.74	3.45	12	9.33	-363.00	2922.00	10750	20240723	-6.33	2405	20231020	318.71	10750	-6.33	20240723	2580	290.31	20240318	10750	-6.33	20240723	2405	318.71	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
55	20240723	110623	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10090	1060	2	11.74	3586022420	362402	50.34	9730	10340	9370	11730	6330	9030	9897.38	18.95	55861	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	743	-27.80	3.45	12	4.92	-363.00	2922.00	10360	20240719	-2.61	2405	20231020	319.54	10360	-2.61	20240719	2580	291.09	20240318	10360	-2.61	20240719	2405	319.54	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
56	20240723	100619	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9950	920	2	10.19	2574642070	261485	36.32	9730	10340	9370	11730	6330	9030	9849.16	18.95	21491	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	733	-27.41	3.41	12	3.55	-363.00	2922.00	10360	20240719	-3.96	2405	20231020	313.72	10360	-3.96	20240719	2580	285.66	20240318	10360	-3.96	20240719	2405	313.72	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
57	20240723	090623	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	640	2	7.09	1250315870	126499	17.57	9730	10340	9650	11730	6330	9030	9890.34	18.95	-4937	10483	9756	9393	8666	8303	9575	8485	37	2700	500	0	10	1	7366074	712	-26.64	3.31	12	1.72	-363.00	2922.00	10360	20240719	-6.66	2405	20231020	302.08	10360	-6.66	20240719	2580	274.81	20240318	10360	-6.66	20240719	2405	302.08	20231020	0.04	N	070300	500	36 억	1395964	N	N	N	02	N
58	20240722	160613	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9030	-560	5	-5.84	6874282260	703494	13.97	9590	10120	9030	12460	6720	9590	9776.82	18.02	68561	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	665	-24.88	3.09	12	9.55	-363.00	2922.00	10360	20240719	-12.84	2405	20231020	275.47	10360	-12.84	20240719	2580	250.00	20240318	10360	-12.84	20240719	2405	275.47	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
59	20240722	150618	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9870	280	2	2.92	5809163460	590520	11.73	9590	10120	9150	12460	6720	9590	9837.88	18.02	56609	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	727	-27.19	3.38	12	8.02	-363.00	2922.00	10360	20240719	-4.73	2405	20231020	310.39	10360	-4.73	20240719	2580	282.56	20240318	10360	-4.73	20240719	2405	310.39	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
60	20240722	140620	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	160	2	1.67	5516727340	560795	11.14	9590	10120	9150	12460	6720	9590	9837.87	18.02	51121	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	718	-26.86	3.34	12	7.61	-363.00	2922.00	10360	20240719	-5.89	2405	20231020	305.41	10360	-5.89	20240719	2580	277.91	20240318	10360	-5.89	20240719	2405	305.41	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
61	20240722	130616	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9740	150	2	1.56	5277093250	536481	10.65	9590	10120	9150	12460	6720	9590	9837.05	18.02	50383	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	717	-26.83	3.33	12	7.28	-363.00	2922.00	10360	20240719	-5.98	2405	20231020	304.99	10360	-5.98	20240719	2580	277.52	20240318	10360	-5.98	20240719	2405	304.99	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
62	20240722	120618	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9760	170	2	1.77	4991345560	507141	10.07	9590	10120	9150	12460	6720	9590	9842.73	18.02	45432	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	719	-26.89	3.34	12	6.88	-363.00	2922.00	10360	20240719	-5.79	2405	20231020	305.82	10360	-5.79	20240719	2580	278.29	20240318	10360	-5.79	20240719	2405	305.82	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
63	20240722	110615	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9820	230	2	2.40	4293690960	437195	8.68	9590	10120	9150	12460	6720	9590	9821.64	18.02	41604	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	723	-27.05	3.36	12	5.94	-363.00	2922.00	10360	20240719	-5.21	2405	20231020	308.32	10360	-5.21	20240719	2580	280.62	20240318	10360	-5.21	20240719	2405	308.32	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
64	20240722	100618	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9580	-10	5	-0.10	3659329210	371607	7.38	9590	10120	9150	12460	6720	9590	9848.15	18.02	31477	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	706	-26.39	3.28	12	5.04	-363.00	2922.00	10360	20240719	-7.53	2405	20231020	298.34	10360	-7.53	20240719	2580	271.32	20240318	10360	-7.53	20240719	2405	298.34	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
65	20240722	090617	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	350	2	3.65	1051814990	106287	2.11	9590	10080	9590	12460	6720	9590	9899.52	18.02	9508	11476	10532	9416	8472	7356	11005	8945	37	2870	500	0	10	1	7366074	732	-27.38	3.40	12	1.44	-363.00	2922.00	10360	20240719	-4.05	2405	20231020	313.31	10360	-4.05	20240719	2580	285.27	20240318	10360	-4.05	20240719	2405	313.31	20231020	0.05	N	070300	500	36 억	1327037	N	N	N	02	N
66	20240719	160603	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9590	1420	2	17.38	47656655720	5024455	929.21	8970	10360	8300	10620	5720	8170	9485.02	21.32	-244392	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	706	-26.42	3.28	12	68.21	-363.00	2922.00	10360	20240719	-7.43	2405	20231020	298.75	10360	-7.43	20240719	2580	271.71	20240318	10360	-7.43	20240719	2405	298.75	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
67	20240719	150609	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9770	1600	2	19.58	46455050330	4898487	905.92	8970	10360	8300	10620	5720	8170	9483.66	21.32	-244846	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	720	-26.91	3.34	12	66.50	-363.00	2922.00	10360	20240719	-5.69	2405	20231020	306.24	10360	-5.69	20240719	2580	278.68	20240318	10360	-5.69	20240719	2405	306.24	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
68	20240719	140613	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9770	1600	2	19.58	42881639960	4531977	838.13	8970	10360	8300	10620	5720	8170	9462.13	21.32	-262598	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	720	-26.91	3.34	12	61.52	-363.00	2922.00	10360	20240719	-5.69	2405	20231020	306.24	10360	-5.69	20240719	2580	278.68	20240318	10360	-5.69	20240719	2405	306.24	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
69	20240719	130605	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9380	1210	2	14.81	36552995740	3898748	721.03	8970	10200	8300	10620	5720	8170	9375.70	21.32	-250533	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	691	-25.84	3.21	12	52.93	-363.00	2922.00	10200	20240719	-8.04	2405	20231020	290.02	10200	-8.04	20240719	2580	263.57	20240318	10200	-8.04	20240719	2405	290.02	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
70	20240719	120604	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9540	1370	2	16.77	35458314430	3782866	699.60	8970	10200	8300	10620	5720	8170	9373.53	21.32	-259027	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	703	-26.28	3.26	12	51.36	-363.00	2922.00	10200	20240719	-6.47	2405	20231020	296.67	10200	-6.47	20240719	2580	269.77	20240318	10200	-6.47	20240719	2405	296.67	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
71	20240719	110609	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9600	1430	2	17.50	31911740580	3413271	631.24	8970	10200	8300	10620	5720	8170	9349.45	21.32	-222692	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	707	-26.45	3.29	12	46.34	-363.00	2922.00	10200	20240719	-5.88	2405	20231020	299.17	10200	-5.88	20240719	2580	272.09	20240318	10200	-5.88	20240719	2405	299.17	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
72	20240719	100518	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9930	1760	2	21.54	23933326350	2590859	479.15	8970	9930	8300	10620	5720	8170	9237.77	21.32	-190162	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	731	-27.36	3.40	12	35.17	-363.00	2922.00	9930	20240719	0.00	2405	20231020	312.89	9930	0.00	20240719	2580	284.88	20240318	9930	0.00	20240719	2405	312.89	20231020	0.01	N	070300	500	36 억	1570375	Y	N	N	01	N
73	20240719	090618	54	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	9350	1180	2	14.44	8501714490	937323	173.35	8970	9500	8300	10620	5720	8170	9070.59	21.32	-104270	8170	8170	8170	8170	8170	8170	8170	37	2450	500	5390	10	1	7366074	689	-25.76	3.20	12	12.72	-363.00	2922.00	9500	20240719	-1.58	2405	20231020	288.77	9500	-1.58	20240719	2580	262.40	20240318	9500	-1.58	20240719	2405	288.77	20231020	0.01	N	070300	500	36 억	1570375	N	N	N	01	N
74	20240718	160557	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4400533570	538621	19.86	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6131	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	7.31	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
75	20240718	150605	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4388638050	537165	19.80	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6063	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	7.29	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
76	20240718	140601	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4374879770	535481	19.74	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6053	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	7.27	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
77	20240718	130601	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4269519450	522585	19.27	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6053	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	7.09	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
78	20240718	120602	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4229772400	517720	19.09	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6053	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	7.03	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
79	20240718	110604	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4185327600	512280	18.89	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6053	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	6.95	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
80	20240718	100607	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	4150629610	508033	18.73	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6053	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	6.90	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
81	20240718	090606	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	8170	1880	1	29.89	3214895000	393500	14.51	8170	8170	8170	8170	4410	6290	8170.00	21.40	-6053	7490	6890	5690	5090	3890	7190	5390	37	1880	500	4150	10	1	7366074	602	-22.51	2.80	12	5.34	-363.00	2922.00	8170	20240718	0.00	2405	20231020	239.71	8170	0.00	20240718	2580	216.67	20240318	8170	0.00	20240718	2405	239.71	20231020	0.02	N	070300	500	36 억	1576216	N	N	N	00	N
82	20240717	160631	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6290	1445	1	29.82	15870695590	2712284	203.46	4830	6290	4490	6290	3395	4845	5851.41	20.38	62682	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	463	-17.33	2.15	12	36.82	-363.00	2922.00	6290	20240717	0.00	2405	20231020	161.54	6290	0.00	20240717	2580	143.80	20240318	6290	0.00	20240717	2405	161.54	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
83	20240717	150634	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6290	1445	1	29.82	15832980750	2706288	203.01	4830	6290	4490	6290	3395	4845	5850.44	20.38	62682	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	463	-17.33	2.15	12	36.74	-363.00	2922.00	6290	20240717	0.00	2405	20231020	161.54	6290	0.00	20240717	2580	143.80	20240318	6290	0.00	20240717	2405	161.54	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
84	20240717	140631	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6290	1445	1	29.82	13039563490	2262113	169.69	4830	6290	4490	6290	3395	4845	5764.33	20.38	53431	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	463	-17.33	2.15	12	30.71	-363.00	2922.00	6290	20240717	0.00	2405	20231020	161.54	6290	0.00	20240717	2580	143.80	20240318	6290	0.00	20240717	2405	161.54	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
85	20240717	130630	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6200	1355	2	27.97	10783643250	1900711	142.58	4830	6200	4490	6290	3395	4845	5673.48	20.38	106504	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	457	-17.08	2.12	12	25.80	-363.00	2922.00	6200	20240717	0.00	2405	20231020	157.80	6200	0.00	20240717	2580	140.31	20240318	6200	0.00	20240717	2405	157.80	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
86	20240717	120631	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5980	1135	2	23.43	9305099890	1655847	124.21	4830	6130	4490	6290	3395	4845	5619.54	20.38	50044	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	440	-16.47	2.05	12	22.48	-363.00	2922.00	6130	20240717	-2.45	2405	20231020	148.65	6130	-2.45	20240717	2580	131.78	20240318	6130	-2.45	20240717	2405	148.65	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
87	20240717	110631	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	6020	1175	2	24.25	6957495540	1256028	94.22	4830	6130	4490	6290	3395	4845	5539.28	20.38	10575	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	443	-16.58	2.06	12	17.05	-363.00	2922.00	6130	20240717	-1.79	2405	20231020	150.31	6130	-1.79	20240717	2580	133.33	20240318	6130	-1.79	20240717	2405	150.31	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
88	20240717	100630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5300	455	2	9.39	2317837960	451808	33.89	4830	5440	4490	6290	3395	4845	5130.14	20.38	35043	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	390	-14.60	1.81	12	6.13	-363.00	2922.00	5760	20240712	-7.99	2405	20231020	120.37	5760	-7.99	20240712	2580	105.43	20240318	5760	-7.99	20240712	2405	120.37	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
89	20240717	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5050	205	2	4.23	544543300	111734	8.38	4830	5070	4490	6290	3395	4845	4873.57	20.38	-10417	5715	5280	4755	4320	3795	5497	4537	37	1445	500	3190	10	1	7366074	372	-13.91	1.73	12	1.52	-363.00	2922.00	5760	20240712	-12.33	2405	20231020	109.98	5760	-12.33	20240712	2580	95.74	20240318	5760	-12.33	20240712	2405	109.98	20231020	0.24	N	070300	500	36 억	1501560	N	N	N	00	N
90	20240716	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	355	2	7.91	6158075515	1328768	83.24	4520	5190	4230	5830	3145	4490	4633.89	17.77	203184	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	357	-13.35	1.66	12	18.04	-363.00	2922.00	5760	20240712	-15.89	2405	20231020	101.46	5760	-15.89	20240712	2580	87.79	20240318	5760	-15.89	20240712	2405	101.46	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
91	20240716	150638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4765	275	2	6.12	5946816475	1285103	80.51	4520	5190	4230	5830	3145	4490	4627.55	17.77	191234	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	351	-13.13	1.63	12	17.45	-363.00	2922.00	5760	20240712	-17.27	2405	20231020	98.13	5760	-17.27	20240712	2580	84.69	20240318	5760	-17.27	20240712	2405	98.13	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
92	20240716	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	295	2	6.57	5675134860	1227947	76.92	4520	5190	4230	5830	3145	4490	4621.69	17.77	167997	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	352	-13.18	1.64	12	16.67	-363.00	2922.00	5760	20240712	-16.93	2405	20231020	98.96	5760	-16.93	20240712	2580	85.47	20240318	5760	-16.93	20240712	2405	98.96	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
93	20240716	130636	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4540	50	2	1.11	5352921920	1159212	72.62	4520	5190	4230	5830	3145	4490	4617.77	17.77	155460	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	334	-12.51	1.55	12	15.74	-363.00	2922.00	5760	20240712	-21.18	2405	20231020	88.77	5760	-21.18	20240712	2580	75.97	20240318	5760	-21.18	20240712	2405	88.77	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
94	20240716	120634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4500	10	2	0.22	5156486820	1116170	69.92	4520	5190	4230	5830	3145	4490	4619.85	17.77	151097	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	331	-12.40	1.54	12	15.15	-363.00	2922.00	5760	20240712	-21.88	2405	20231020	87.11	5760	-21.88	20240712	2580	74.42	20240318	5760	-21.88	20240712	2405	87.11	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
95	20240716	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4560	70	2	1.56	4980467530	1077140	67.48	4520	5190	4230	5830	3145	4490	4623.84	17.77	147956	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	336	-12.56	1.56	12	14.62	-363.00	2922.00	5760	20240712	-20.83	2405	20231020	89.60	5760	-20.83	20240712	2580	76.74	20240318	5760	-20.83	20240712	2405	89.60	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
96	20240716	100635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	-120	5	-2.67	4206938410	902848	56.56	4520	5190	4230	5830	3145	4490	4659.71	17.77	106062	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	322	-12.04	1.50	12	12.26	-363.00	2922.00	5760	20240712	-24.13	2405	20231020	81.70	5760	-24.13	20240712	2580	69.38	20240318	5760	-24.13	20240712	2405	81.70	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
97	20240716	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	325	2	7.24	574038100	123982	7.77	4520	4845	4520	5830	3145	4490	4630.47	17.77	48010	5183	4836	4543	4196	3903	4690	4050	37	1340	500	2960	5	1	7366074	355	-13.26	1.65	12	1.68	-363.00	2922.00	5760	20240712	-16.41	2405	20231020	100.21	5760	-16.41	20240712	2580	86.63	20240318	5760	-16.41	20240712	2405	100.21	20231020	0.25	N	070300	500	36 억	1308653	N	N	N	00	N
98	20240715	160624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4490	-1190	5	-20.95	7063310615	1582304	119.41	4830	4890	4250	7380	3980	5680	4463.55	20.59	-206186	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	331	-12.37	1.54	12	21.48	-363.00	2922.00	5760	20240712	-22.05	2405	20231020	86.69	5760	-22.05	20240712	2580	74.03	20240318	5760	-22.05	20240712	2405	86.69	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
99	20240715	150629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4485	-1195	5	-21.04	6784908615	1520158	114.72	4830	4890	4250	7380	3980	5680	4462.91	20.59	-208636	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	330	-12.36	1.53	12	20.64	-363.00	2922.00	5760	20240712	-22.14	2405	20231020	86.49	5760	-22.14	20240712	2580	73.84	20240318	5760	-22.14	20240712	2405	86.49	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
100	20240715	140627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-1240	5	-21.83	6462784730	1448027	109.27	4830	4890	4250	7380	3980	5680	4462.76	20.59	-214176	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	327	-12.23	1.52	12	19.66	-363.00	2922.00	5760	20240712	-22.92	2405	20231020	84.62	5760	-22.92	20240712	2580	72.09	20240318	5760	-22.92	20240712	2405	84.62	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
101	20240715	130628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-1295	5	-22.80	6222216205	1393623	105.17	4830	4890	4250	7380	3980	5680	4464.36	20.59	-208466	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	323	-12.08	1.50	12	18.92	-363.00	2922.00	5760	20240712	-23.87	2405	20231020	82.33	5760	-23.87	20240712	2580	69.96	20240318	5760	-23.87	20240712	2405	82.33	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
102	20240715	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-1210	5	-21.30	5844884040	1307781	98.69	4830	4890	4250	7380	3980	5680	4468.87	20.59	-199495	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	329	-12.31	1.53	12	17.75	-363.00	2922.00	5760	20240712	-22.40	2405	20231020	85.86	5760	-22.40	20240712	2580	73.26	20240318	5760	-22.40	20240712	2405	85.86	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
103	20240715	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-1210	5	-21.30	5532206830	1238074	93.43	4830	4890	4250	7380	3980	5680	4467.93	20.59	-193211	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	329	-12.31	1.53	12	16.81	-363.00	2922.00	5760	20240712	-22.40	2405	20231020	85.86	5760	-22.40	20240712	2580	73.26	20240318	5760	-22.40	20240712	2405	85.86	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
104	20240715	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4365	-1315	5	-23.15	4693063180	1050677	79.29	4830	4890	4250	7380	3980	5680	4466.15	20.59	-167303	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	322	-12.02	1.49	12	14.26	-363.00	2922.00	5760	20240712	-24.22	2405	20231020	81.50	5760	-24.22	20240712	2580	69.19	20240318	5760	-24.22	20240712	2405	81.50	20231020	0.27	N	070300	500	36 억	1516593	N	N	N	00	N
105	20240715	090628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-1325	5	-23.33	1066954610	226151	17.07	4830	4890	4355	7380	3980	5680	4715.84	20.59	13492	6660	6170	5270	4780	3880	6415	5025	37	1700	500	3740	5	1	7366074	321	-12.00	1.49	12	3.07	-363.00	2922.00	5760	20240712	-24.39	2405	20231020	81.08	5760	-24.39	20240712	2580	68.80	20240318	5760	-24.39	20240712	2405	81.08	20231020	0.27	N	070300	500	36 억	1516593	Y	N	N	00	N
106	20240712	160623	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5680	1210	2	27.07	6890821025	1305602	636.47	4400	5760	4370	5810	3130	4470	5275.46	19.45	72965	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	10	1	7366074	418	-15.65	1.94	12	17.72	-363.00	2922.00	5760	20240712	-1.39	2405	20231020	136.17	5760	-1.39	20240712	2580	120.16	20240318	5760	-1.39	20240712	2405	136.17	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
107	20240712	150627	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5590	1120	2	25.06	6239651055	1190178	580.20	4400	5760	4370	5810	3130	4470	5242.62	19.45	76972	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	10	1	7366074	412	-15.40	1.91	12	16.16	-363.00	2922.00	5760	20240712	-2.95	2405	20231020	132.43	5760	-2.95	20240712	2580	116.67	20240318	5760	-2.95	20240712	2405	132.43	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
108	20240712	140630	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5320	850	2	19.02	3752578685	741576	361.51	4400	5440	4370	5810	3130	4470	5060.28	19.45	120129	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	10	1	7366074	392	-14.66	1.82	12	10.07	-363.00	2922.00	5440	20240712	-2.21	2405	20231020	121.21	5440	-2.21	20240712	2580	106.20	20240318	5440	-2.21	20240712	2405	121.21	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
109	20240712	130625	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5160	690	2	15.44	2651046215	532923	259.80	4400	5250	4370	5810	3130	4470	4974.54	19.45	116885	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	10	1	7366074	380	-14.21	1.77	12	7.23	-363.00	2922.00	5250	20240712	-1.71	2405	20231020	114.55	5250	-1.71	20240712	2580	100.00	20240318	5250	-1.71	20240712	2405	114.55	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
110	20240712	120626	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5080	610	2	13.65	2440661605	491478	239.59	4400	5250	4370	5810	3130	4470	4965.96	19.45	104445	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	10	1	7366074	374	-13.99	1.74	12	6.67	-363.00	2922.00	5250	20240712	-3.24	2405	20231020	111.23	5250	-3.24	20240712	2580	96.90	20240318	5250	-3.24	20240712	2405	111.23	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
111	20240712	110624	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	5150	680	2	15.21	1805789305	365309	178.08	4400	5250	4370	5810	3130	4470	4943.18	19.45	62421	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	10	1	7366074	379	-14.19	1.76	12	4.96	-363.00	2922.00	5250	20240712	-1.90	2405	20231020	114.14	5250	-1.90	20240712	2580	99.61	20240318	5250	-1.90	20240712	2405	114.14	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
112	20240712	100626	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	4835	365	2	8.17	648830245	137867	67.21	4400	4835	4370	5810	3130	4470	4706.20	19.45	28521	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	5	1	7366074	356	-13.32	1.65	12	1.87	-363.00	2922.00	4835	20240712	0.00	2405	20231020	101.04	4835	0.00	20240712	2580	87.40	20240318	4835	0.00	20240712	2405	101.04	20231020	0.20	N	070300	500	36 억	1432891	Y	N	N	00	N
113	20240712	090622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	10	2	0.22	46198680	10313	5.03	4400	4600	4370	5810	3130	4470	4479.65	19.45	924	4680	4575	4410	4305	4140	4627	4357	37	1340	500	2950	5	1	7366074	330	-12.34	1.53	12	0.14	-363.00	2922.00	4690	20240619	-4.48	2405	20231020	86.28	4690	-4.48	20240619	2580	73.64	20240318	4690	-4.48	20240619	2405	86.28	20231020	0.20	N	070300	500	36 억	1432891	N	N	N	00	N
114	20240711	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	10	2	0.22	899492760	205106	49.04	4460	4515	4245	5790	3125	4460	4385.50	19.54	-14748	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	329	-12.31	1.53	12	2.78	-363.00	2922.00	4690	20240619	-4.69	2405	20231020	85.86	4690	-4.69	20240619	2580	73.26	20240318	4690	-4.69	20240619	2405	85.86	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
115	20240711	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	15	2	0.34	888010925	202542	48.43	4460	4515	4245	5790	3125	4460	4384.33	19.54	-14796	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	330	-12.33	1.53	12	2.75	-363.00	2922.00	4690	20240619	-4.58	2405	20231020	86.07	4690	-4.58	20240619	2580	73.45	20240318	4690	-4.58	20240619	2405	86.07	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
116	20240711	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4420	-40	5	-0.90	731987470	167671	40.09	4460	4510	4245	5790	3125	4460	4365.62	19.54	-15590	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	326	-12.18	1.51	12	2.28	-363.00	2922.00	4690	20240619	-5.76	2405	20231020	83.78	4690	-5.76	20240619	2580	71.32	20240318	4690	-5.76	20240619	2405	83.78	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
117	20240711	130623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	-110	5	-2.47	679171090	155746	37.24	4460	4510	4245	5790	3125	4460	4360.76	19.54	-14786	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	320	-11.98	1.49	12	2.11	-363.00	2922.00	4690	20240619	-7.25	2405	20231020	80.87	4690	-7.25	20240619	2580	68.60	20240318	4690	-7.25	20240619	2405	80.87	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
118	20240711	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4355	-105	5	-2.35	613346855	140577	33.61	4460	4510	4245	5790	3125	4460	4363.07	19.54	-7962	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	321	-12.00	1.49	12	1.91	-363.00	2922.00	4690	20240619	-7.14	2405	20231020	81.08	4690	-7.14	20240619	2580	68.80	20240318	4690	-7.14	20240619	2405	81.08	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
119	20240711	110622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	-110	5	-2.47	520364310	119482	28.57	4460	4475	4245	5790	3125	4460	4355.17	19.54	1027	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	320	-11.98	1.49	12	1.62	-363.00	2922.00	4690	20240619	-7.25	2405	20231020	80.87	4690	-7.25	20240619	2580	68.60	20240318	4690	-7.25	20240619	2405	80.87	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
120	20240711	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-130	5	-2.91	339136840	77225	18.46	4460	4475	4330	5790	3125	4460	4391.54	19.54	3856	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	319	-11.93	1.48	12	1.05	-363.00	2922.00	4690	20240619	-7.68	2405	20231020	80.04	4690	-7.68	20240619	2580	67.83	20240318	4690	-7.68	20240619	2405	80.04	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
121	20240711	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	-70	5	-1.57	84733840	19270	4.61	4460	4460	4350	5790	3125	4460	4397.19	19.54	-292	4800	4630	4420	4250	4040	4715	4335	37	1330	500	2940	5	1	7366074	323	-12.09	1.50	12	0.26	-363.00	2922.00	4690	20240619	-6.40	2405	20231020	82.54	4690	-6.40	20240619	2580	70.16	20240318	4690	-6.40	20240619	2405	82.54	20231020	0.17	N	070300	500	36 억	1439156	N	N	N	00	N
122	20240710	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	65	2	1.48	1832550750	414086	91.10	4385	4590	4210	5710	3080	4395	4425.30	19.81	-19628	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	329	-12.29	1.53	12	5.62	-363.00	2922.00	4690	20240619	-4.90	2405	20231020	85.45	4690	-4.90	20240619	2580	72.87	20240318	4690	-4.90	20240619	2405	85.45	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
123	20240710	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	45	2	1.02	1707842235	386095	84.94	4385	4590	4210	5710	3080	4395	4423.38	19.81	-16682	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	327	-12.23	1.52	12	5.24	-363.00	2922.00	4690	20240619	-5.33	2405	20231020	84.62	4690	-5.33	20240619	2580	72.09	20240318	4690	-5.33	20240619	2405	84.62	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
124	20240710	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4455	60	2	1.37	1465924850	331294	72.89	4385	4590	4210	5710	3080	4395	4424.86	19.81	-10610	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	328	-12.27	1.52	12	4.50	-363.00	2922.00	4690	20240619	-5.01	2405	20231020	85.24	4690	-5.01	20240619	2580	72.67	20240318	4690	-5.01	20240619	2405	85.24	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
125	20240710	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4530	135	2	3.07	1250272840	282989	62.26	4385	4590	4210	5710	3080	4395	4418.11	19.81	-13156	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	334	-12.48	1.55	12	3.84	-363.00	2922.00	4690	20240619	-3.41	2405	20231020	88.36	4690	-3.41	20240619	2580	75.58	20240318	4690	-3.41	20240619	2405	88.36	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
126	20240710	120621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	55	2	1.25	1071494180	243224	53.51	4385	4590	4210	5710	3080	4395	4405.39	19.81	-15537	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	328	-12.26	1.52	12	3.30	-363.00	2922.00	4690	20240619	-5.12	2405	20231020	85.03	4690	-5.12	20240619	2580	72.48	20240318	4690	-5.12	20240619	2405	85.03	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
127	20240710	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	-50	5	-1.14	495417345	115436	25.40	4385	4395	4210	5710	3080	4395	4291.58	19.81	-14846	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	320	-11.97	1.49	12	1.57	-363.00	2922.00	4690	20240619	-7.36	2405	20231020	80.67	4690	-7.36	20240619	2580	68.41	20240318	4690	-7.36	20240619	2405	80.67	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
128	20240710	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-95	5	-2.16	339579425	79416	17.47	4385	4385	4210	5710	3080	4395	4275.75	19.81	-6872	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	317	-11.85	1.47	12	1.08	-363.00	2922.00	4690	20240619	-8.32	2405	20231020	78.79	4690	-8.32	20240619	2580	66.67	20240318	4690	-8.32	20240619	2405	78.79	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
129	20240710	090620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	-115	5	-2.62	89973740	20902	4.60	4385	4385	4255	5710	3080	4395	4303.94	19.81	-967	4768	4581	4248	4061	3728	4675	4155	37	1315	500	2900	5	1	7366074	315	-11.79	1.46	12	0.28	-363.00	2922.00	4690	20240619	-8.74	2405	20231020	77.96	4690	-8.74	20240619	2580	65.89	20240318	4690	-8.74	20240619	2405	77.96	20231020	0.18	N	070300	500	36 억	1459360	N	N	N	00	N
130	20240709	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	380	2	9.46	1845668485	431452	203.91	4015	4435	3915	5210	2815	4015	4276.89	19.11	58762	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	324	-12.11	1.50	12	5.86	-363.00	2922.00	4690	20240619	-6.29	2405	20231020	82.74	4690	-6.29	20240619	2580	70.35	20240318	4690	-6.29	20240619	2405	82.74	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
131	20240709	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4370	355	2	8.84	1706993990	399799	188.95	4015	4435	3915	5210	2815	4015	4269.63	19.11	59236	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	322	-12.04	1.50	12	5.43	-363.00	2922.00	4690	20240619	-6.82	2405	20231020	81.70	4690	-6.82	20240619	2580	69.38	20240318	4690	-6.82	20240619	2405	81.70	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
132	20240709	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	365	2	9.09	1495399140	350945	165.86	4015	4435	3915	5210	2815	4015	4261.06	19.11	47283	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	323	-12.07	1.50	12	4.76	-363.00	2922.00	4690	20240619	-6.61	2405	20231020	82.12	4690	-6.61	20240619	2580	69.77	20240318	4690	-6.61	20240619	2405	82.12	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
133	20240709	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	315	2	7.85	1248562060	292989	138.47	4015	4435	3915	5210	2815	4015	4261.46	19.11	28217	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	319	-11.93	1.48	12	3.98	-363.00	2922.00	4690	20240619	-7.68	2405	20231020	80.04	4690	-7.68	20240619	2580	67.83	20240318	4690	-7.68	20240619	2405	80.04	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
134	20240709	120623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	385	2	9.59	933247250	220871	104.38	4015	4435	3915	5210	2815	4015	4225.30	19.11	15394	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	324	-12.12	1.51	12	3.00	-363.00	2922.00	4690	20240619	-6.18	2405	20231020	82.95	4690	-6.18	20240619	2580	70.54	20240318	4690	-6.18	20240619	2405	82.95	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
135	20240709	110622	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4205	190	2	4.73	346100340	85205	40.27	4015	4260	3915	5210	2815	4015	4061.97	19.11	-5150	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	310	-11.58	1.44	12	1.16	-363.00	2922.00	4690	20240619	-10.34	2405	20231020	74.84	4690	-10.34	20240619	2580	62.98	20240318	4690	-10.34	20240619	2405	74.84	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
136	20240709	100620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	50	2	1.25	227616595	56963	26.92	4015	4080	3915	5210	2815	4015	3995.87	19.11	-3251	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	299	-11.20	1.39	12	0.77	-363.00	2922.00	4690	20240619	-13.33	2405	20231020	69.02	4690	-13.33	20240619	2580	57.56	20240318	4690	-13.33	20240619	2405	69.02	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
137	20240709	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3915	-100	5	-2.49	44081500	11116	5.25	4015	4015	3915	5210	2815	4015	3965.59	19.11	-7243	4501	4257	4081	3837	3661	4170	3750	37	1195	500	2640	5	1	7366074	288	-10.79	1.34	12	0.15	-363.00	2922.00	4690	20240619	-16.52	2405	20231020	62.79	4690	-16.52	20240619	2580	51.74	20240318	4690	-16.52	20240619	2405	62.79	20231020	0.14	N	070300	500	36 억	1407414	N	N	N	00	N
138	20240708	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4015	-25	5	-0.62	870124370	211591	108.13	4050	4325	3905	5250	2830	4040	4112.44	19.55	-26470	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	296	-11.06	1.37	12	2.87	-363.00	2922.00	4690	20240619	-14.39	2405	20231020	66.94	4690	-14.39	20240619	2580	55.62	20240318	4690	-14.39	20240619	2405	66.94	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
139	20240708	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3905	-135	5	-3.34	855564380	207934	106.26	4050	4325	3905	5250	2830	4040	4114.75	19.55	-23530	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	288	-10.76	1.34	12	2.82	-363.00	2922.00	4690	20240619	-16.74	2405	20231020	62.37	4690	-16.74	20240619	2580	51.36	20240318	4690	-16.74	20240619	2405	62.37	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
140	20240708	140619	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4000	-40	5	-0.99	815629870	197862	101.12	4050	4325	3905	5250	2830	4040	4122.39	19.55	-18295	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	295	-11.02	1.37	12	2.69	-363.00	2922.00	4690	20240619	-14.71	2405	20231020	66.32	4690	-14.71	20240619	2580	55.04	20240318	4690	-14.71	20240619	2405	66.32	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
141	20240708	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	15	2	0.37	784860430	190208	97.20	4050	4325	3905	5250	2830	4040	4126.52	19.55	-17041	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	299	-11.17	1.39	12	2.58	-363.00	2922.00	4690	20240619	-13.54	2405	20231020	68.61	4690	-13.54	20240619	2580	57.17	20240318	4690	-13.54	20240619	2405	68.61	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
142	20240708	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3960	-80	5	-1.98	727256705	175828	89.86	4050	4325	3950	5250	2830	4040	4136.41	19.55	-14252	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	292	-10.91	1.36	12	2.39	-363.00	2922.00	4690	20240619	-15.57	2405	20231020	64.66	4690	-15.57	20240619	2580	53.49	20240318	4690	-15.57	20240619	2405	64.66	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
143	20240708	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-20	5	-0.50	674124080	162554	83.07	4050	4325	4005	5250	2830	4040	4147.35	19.55	-6732	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	296	-11.07	1.38	12	2.21	-363.00	2922.00	4690	20240619	-14.29	2405	20231020	67.15	4690	-14.29	20240619	2580	55.81	20240318	4690	-14.29	20240619	2405	67.15	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
144	20240708	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	75	2	1.86	525215170	126128	64.46	4050	4325	4010	5250	2830	4040	4164.55	19.55	-1847	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	303	-11.34	1.41	12	1.71	-363.00	2922.00	4690	20240619	-12.26	2405	20231020	71.10	4690	-12.26	20240619	2580	59.50	20240318	4690	-12.26	20240619	2405	71.10	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
145	20240708	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4250	210	2	5.20	108087705	26012	13.29	4050	4280	4045	5250	2830	4040	4157.17	19.55	-4083	4406	4222	3886	3702	3366	4315	3795	37	1210	500	2660	5	1	7366074	313	-11.71	1.45	12	0.35	-363.00	2922.00	4690	20240619	-9.38	2405	20231020	76.72	4690	-9.38	20240619	2580	64.73	20240318	4690	-9.38	20240619	2405	76.72	20231020	0.14	N	070300	500	36 억	1439960	N	N	N	00	N
146	20240705	160612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	440	2	12.22	753844535	193798	257.47	3600	4070	3550	4680	2520	3600	3888.28	19.48	7204	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	298	-11.13	1.38	12	2.63	-363.00	2922.00	4690	20240619	-13.86	2405	20231020	67.98	4690	-13.86	20240619	2580	56.59	20240318	4690	-13.86	20240619	2405	67.98	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
147	20240705	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	430	2	11.94	613861070	158925	211.14	3600	4070	3550	4680	2520	3600	3862.58	19.48	3927	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	297	-11.10	1.38	12	2.16	-363.00	2922.00	4690	20240619	-14.07	2405	20231020	67.57	4690	-14.07	20240619	2580	56.20	20240318	4690	-14.07	20240619	2405	67.57	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
148	20240705	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	245	2	6.81	278331235	74607	99.12	3600	3900	3550	4680	2520	3600	3730.63	19.48	-448	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	283	-10.59	1.32	12	1.01	-363.00	2922.00	4690	20240619	-18.02	2405	20231020	59.88	4690	-18.02	20240619	2580	49.03	20240318	4690	-18.02	20240619	2405	59.88	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
149	20240705	130614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	155	2	4.31	217739905	58820	78.15	3600	3840	3550	4680	2520	3600	3701.80	19.48	-642	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	277	-10.34	1.29	12	0.80	-363.00	2922.00	4690	20240619	-19.94	2405	20231020	56.13	4690	-19.94	20240619	2580	45.54	20240318	4690	-19.94	20240619	2405	56.13	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
150	20240705	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	205	2	5.69	184795640	50107	66.57	3600	3840	3550	4680	2520	3600	3688.02	19.48	-1067	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	280	-10.48	1.30	12	0.68	-363.00	2922.00	4690	20240619	-18.87	2405	20231020	58.21	4690	-18.87	20240619	2580	47.48	20240318	4690	-18.87	20240619	2405	58.21	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
151	20240705	110612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	170	2	4.72	141627570	38660	51.36	3600	3800	3550	4680	2520	3600	3663.41	19.48	-2443	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	278	-10.39	1.29	12	0.52	-363.00	2922.00	4690	20240619	-19.62	2405	20231020	56.76	4690	-19.62	20240619	2580	46.12	20240318	4690	-19.62	20240619	2405	56.76	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
152	20240705	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	25	2	0.69	69141655	19158	25.45	3600	3670	3550	4680	2520	3600	3609.02	19.48	-2864	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	267	-9.99	1.24	12	0.26	-363.00	2922.00	4690	20240619	-22.71	2405	20231020	50.73	4690	-22.71	20240619	2580	40.50	20240318	4690	-22.71	20240619	2405	50.73	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
153	20240705	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	40	2	1.11	28330820	7841	10.42	3600	3670	3600	4680	2520	3600	3613.16	19.48	-1275	3830	3715	3515	3400	3200	3772	3457	37	1080	500	2370	5	1	7366074	268	-10.03	1.25	12	0.11	-363.00	2922.00	4690	20240619	-22.39	2405	20231020	51.35	4690	-22.39	20240619	2580	41.09	20240318	4690	-22.39	20240619	2405	51.35	20231020	0.14	N	070300	500	36 억	1434968	N	N	N	00	N
154	20240704	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	140	2	4.05	257968945	74752	81.70	3460	3630	3315	4495	2425	3460	3451.00	19.52	-3195	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	265	-9.92	1.23	12	1.01	-363.00	2922.00	4690	20240619	-23.24	2405	20231020	49.69	4690	-23.24	20240619	2580	39.53	20240318	4690	-23.24	20240619	2405	49.69	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
155	20240704	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	95	2	2.75	230202245	67044	73.27	3460	3595	3315	4495	2425	3460	3433.60	19.52	-213	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	262	-9.79	1.22	12	0.91	-363.00	2922.00	4690	20240619	-24.20	2405	20231020	47.82	4690	-24.20	20240619	2580	37.79	20240318	4690	-24.20	20240619	2405	47.82	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
156	20240704	140612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	55	2	1.59	190768515	55924	61.12	3460	3595	3315	4495	2425	3460	3411.21	19.52	679	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	259	-9.68	1.20	12	0.76	-363.00	2922.00	4690	20240619	-25.05	2405	20231020	46.15	4690	-25.05	20240619	2580	36.24	20240318	4690	-25.05	20240619	2405	46.15	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
157	20240704	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3540	80	2	2.31	170716645	50213	54.88	3460	3595	3315	4495	2425	3460	3399.85	19.52	-1001	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	261	-9.75	1.21	12	0.68	-363.00	2922.00	4690	20240619	-24.52	2405	20231020	47.19	4690	-24.52	20240619	2580	37.21	20240318	4690	-24.52	20240619	2405	47.19	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
158	20240704	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	0	3	0.00	156607300	46183	50.47	3460	3595	3315	4495	2425	3460	3391.02	19.52	-1598	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	255	-9.53	1.18	12	0.63	-363.00	2922.00	4690	20240619	-26.23	2405	20231020	43.87	4690	-26.23	20240619	2580	34.11	20240318	4690	-26.23	20240619	2405	43.87	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
159	20240704	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3445	-15	5	-0.43	149648215	44165	48.27	3460	3595	3315	4495	2425	3460	3388.39	19.52	-805	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	254	-9.49	1.18	12	0.60	-363.00	2922.00	4690	20240619	-26.55	2405	20231020	43.24	4690	-26.55	20240619	2580	33.53	20240318	4690	-26.55	20240619	2405	43.24	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
160	20240704	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	50	2	1.45	24660110	7131	7.79	3460	3595	3360	4495	2425	3460	3458.16	19.52	939	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	259	-9.67	1.20	12	0.10	-363.00	2922.00	4690	20240619	-25.16	2405	20231020	45.95	4690	-25.16	20240619	2580	36.05	20240318	4690	-25.16	20240619	2405	45.95	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
161	20240704	090612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	0	3	0.00	4147605	1199	1.31	3460	3460	3425	4495	2425	3460	3459.22	19.52	-253	3866	3662	3531	3327	3196	3597	3262	37	1035	500	2280	5	1	7366074	255	-9.53	1.18	12	0.02	-363.00	2922.00	4690	20240619	-26.23	2405	20231020	43.87	4690	-26.23	20240619	2580	34.11	20240318	4690	-26.23	20240619	2405	43.87	20231020	0.14	N	070300	500	36 억	1438042	N	N	N	00	N
162	20240703	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	-115	5	-3.22	324581500	91487	61.09	3590	3735	3400	4645	2505	3575	3547.98	19.71	-13567	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	255	-9.53	1.18	12	1.24	-363.00	2922.00	4690	20240619	-26.23	2405	20231020	43.87	4690	-26.23	20240619	2580	34.11	20240318	4690	-26.23	20240619	2405	43.87	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
163	20240703	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	-90	5	-2.52	305055395	85883	57.35	3590	3735	3400	4645	2505	3575	3551.99	19.71	-11684	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	257	-9.60	1.19	12	1.17	-363.00	2922.00	4690	20240619	-25.69	2405	20231020	44.91	4690	-25.69	20240619	2580	35.08	20240318	4690	-25.69	20240619	2405	44.91	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
164	20240703	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3525	-50	5	-1.40	301241635	84781	56.62	3590	3735	3400	4645	2505	3575	3553.17	19.71	-11880	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	260	-9.71	1.21	12	1.15	-363.00	2922.00	4690	20240619	-24.84	2405	20231020	46.57	4690	-24.84	20240619	2580	36.63	20240318	4690	-24.84	20240619	2405	46.57	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
165	20240703	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	-145	5	-4.06	254362435	71303	47.62	3590	3735	3420	4645	2505	3575	3567.35	19.71	-10276	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	253	-9.45	1.17	12	0.97	-363.00	2922.00	4690	20240619	-26.87	2405	20231020	42.62	4690	-26.87	20240619	2580	32.95	20240318	4690	-26.87	20240619	2405	42.62	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
166	20240703	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	-80	5	-2.24	200262995	55656	37.17	3590	3735	3465	4645	2505	3575	3598.23	19.71	-8582	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	257	-9.63	1.20	12	0.76	-363.00	2922.00	4690	20240619	-25.48	2405	20231020	45.32	4690	-25.48	20240619	2580	35.47	20240318	4690	-25.48	20240619	2405	45.32	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
167	20240703	110612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3530	-45	5	-1.26	177373295	49117	32.80	3590	3735	3465	4645	2505	3575	3611.24	19.71	-7429	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	260	-9.72	1.21	12	0.67	-363.00	2922.00	4690	20240619	-24.73	2405	20231020	46.78	4690	-24.73	20240619	2580	36.82	20240318	4690	-24.73	20240619	2405	46.78	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
168	20240703	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	0	3	0.00	107044605	29752	19.87	3590	3685	3465	4645	2505	3575	3597.90	19.71	-6519	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	263	-9.85	1.22	12	0.40	-363.00	2922.00	4690	20240619	-23.77	2405	20231020	48.65	4690	-23.77	20240619	2580	38.57	20240318	4690	-23.77	20240619	2405	48.65	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
169	20240703	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	85	2	2.38	11062825	3047	2.03	3590	3680	3590	4645	2505	3575	3630.73	19.71	-666	3838	3706	3468	3336	3098	3772	3402	37	1070	500	2350	5	1	7366074	270	-10.08	1.25	12	0.04	-363.00	2922.00	4690	20240619	-21.96	2405	20231020	52.18	4690	-21.96	20240619	2580	41.86	20240318	4690	-21.96	20240619	2405	52.18	20231020	0.14	N	070300	500	36 억	1451668	N	N	N	00	N
170	20240702	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	320	2	9.83	521989415	149703	192.90	3260	3600	3230	4230	2280	3255	3486.83	19.51	13476	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	263	-9.85	1.22	12	2.03	-363.00	2922.00	4690	20240619	-23.77	2405	20231020	48.65	4690	-23.77	20240619	2580	38.57	20240318	4690	-23.77	20240619	2405	48.65	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
171	20240702	150609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3545	290	2	8.91	452178865	130163	167.72	3260	3585	3230	4230	2280	3255	3473.94	19.51	10921	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	261	-9.77	1.21	12	1.77	-363.00	2922.00	4690	20240619	-24.41	2405	20231020	47.40	4690	-24.41	20240619	2580	37.40	20240318	4690	-24.41	20240619	2405	47.40	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
172	20240702	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	240	2	7.37	316182330	91983	118.52	3260	3570	3230	4230	2280	3255	3437.40	19.51	10842	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	257	-9.63	1.20	12	1.25	-363.00	2922.00	4690	20240619	-25.48	2405	20231020	45.32	4690	-25.48	20240619	2580	35.47	20240318	4690	-25.48	20240619	2405	45.32	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
173	20240702	130609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3485	230	2	7.07	279243285	81474	104.98	3260	3570	3230	4230	2280	3255	3427.39	19.51	10841	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	257	-9.60	1.19	12	1.11	-363.00	2922.00	4690	20240619	-25.69	2405	20231020	44.91	4690	-25.69	20240619	2580	35.08	20240318	4690	-25.69	20240619	2405	44.91	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
174	20240702	120610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	180	2	5.53	254012895	74200	95.61	3260	3570	3230	4230	2280	3255	3423.35	19.51	8993	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	253	-9.46	1.18	12	1.01	-363.00	2922.00	4690	20240619	-26.76	2405	20231020	42.83	4690	-26.76	20240619	2580	33.14	20240318	4690	-26.76	20240619	2405	42.83	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
175	20240702	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3395	140	2	4.30	85875430	25725	33.15	3260	3420	3230	4230	2280	3255	3338.21	19.51	1214	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	250	-9.35	1.16	12	0.35	-363.00	2922.00	4690	20240619	-27.61	2405	20231020	41.16	4690	-27.61	20240619	2580	31.59	20240318	4690	-27.61	20240619	2405	41.16	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
176	20240702	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3310	55	2	1.69	33244705	10102	13.02	3260	3355	3230	4230	2280	3255	3290.90	19.51	-1069	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	244	-9.12	1.13	12	0.14	-363.00	2922.00	4690	20240619	-29.42	2405	20231020	37.63	4690	-29.42	20240619	2580	28.29	20240318	4690	-29.42	20240619	2405	37.63	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
177	20240702	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3265	10	2	0.31	4754700	1443	1.86	3260	3315	3260	4230	2280	3255	3295.01	19.51	-1092	3611	3432	3316	3137	3021	3375	3080	37	975	500	2140	5	1	7366074	241	-8.99	1.12	12	0.02	-363.00	2922.00	4690	20240619	-30.38	2405	20231020	35.76	4690	-30.38	20240619	2580	26.55	20240318	4690	-30.38	20240619	2405	35.76	20231020	0.14	N	070300	500	36 억	1436997	N	N	N	00	N
178	20240701	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	-195	5	-5.65	255004065	77602	82.25	3470	3495	3200	4485	2415	3450	3285.69	19.75	-17644	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	240	-8.97	1.11	12	1.05	-363.00	2922.00	4690	20240619	-30.60	2405	20231020	35.34	4690	-30.60	20240619	2580	26.16	20240318	4690	-30.60	20240619	2405	35.34	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
179	20240701	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3275	-175	5	-5.07	228994900	69552	73.72	3470	3495	3205	4485	2415	3450	3292.04	19.75	-17388	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	241	-9.02	1.12	12	0.94	-363.00	2922.00	4690	20240619	-30.17	2405	20231020	36.17	4690	-30.17	20240619	2580	26.94	20240318	4690	-30.17	20240619	2405	36.17	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
180	20240701	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	-180	5	-5.22	193172765	58609	62.12	3470	3495	3205	4485	2415	3450	3295.50	19.75	-16444	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	241	-9.01	1.12	12	0.80	-363.00	2922.00	4690	20240619	-30.28	2405	20231020	35.97	4690	-30.28	20240619	2580	26.74	20240318	4690	-30.28	20240619	2405	35.97	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
181	20240701	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3350	-100	5	-2.90	180492445	54743	58.02	3470	3495	3205	4485	2415	3450	3296.61	19.75	-16796	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	247	-9.23	1.15	12	0.74	-363.00	2922.00	4690	20240619	-28.57	2405	20231020	39.29	4690	-28.57	20240619	2580	29.84	20240318	4690	-28.57	20240619	2405	39.29	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
182	20240701	120608	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3260	-190	5	-5.51	147211180	44612	47.28	3470	3495	3205	4485	2415	3450	3299.23	19.75	-13444	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	240	-8.98	1.12	12	0.61	-363.00	2922.00	4690	20240619	-30.49	2405	20231020	35.55	4690	-30.49	20240619	2580	26.36	20240318	4690	-30.49	20240619	2405	35.55	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
183	20240701	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-215	5	-6.23	132399545	40052	42.45	3470	3495	3205	4485	2415	3450	3305.07	19.75	-12141	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	238	-8.91	1.11	12	0.54	-363.00	2922.00	4690	20240619	-31.02	2405	20231020	34.51	4690	-31.02	20240619	2580	25.39	20240318	4690	-31.02	20240619	2405	34.51	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
184	20240701	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	-210	5	-6.09	96732800	29011	30.75	3470	3495	3215	4485	2415	3450	3333.66	19.75	-6460	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	239	-8.93	1.11	12	0.39	-363.00	2922.00	4690	20240619	-30.92	2405	20231020	34.72	4690	-30.92	20240619	2580	25.58	20240318	4690	-30.92	20240619	2405	34.72	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N
185	20240701	090605	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-80	5	-2.32	35121815	10157	10.77	3470	3495	3355	4485	2415	3450	3458.03	19.75	-336	3626	3537	3411	3322	3196	3582	3367	37	1035	500	2270	5	1	7366074	248	-9.28	1.15	12	0.14	-363.00	2922.00	4690	20240619	-28.14	2405	20231020	40.12	4690	-28.14	20240619	2580	30.62	20240318	4690	-28.14	20240619	2405	40.12	20231020	0.28	N	070300	500	36 억	1454563	N	N	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History