KissMeData/333050/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-11	5	-0.82	31550861	23877	173.40	1346	1346	1305	1749	943	1346	1321.39	0.41	0	-898	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	326	29.02	1.51	12	0.10	46.00	886.00	1690	20240124	-21.01	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1690	-21.01	20240124	1201	11.16	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
3	20240731	151224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	-10	5	-0.74	30297592	22937	166.57	1346	1346	1305	1749	943	1346	1320.90	0.41	0	-728	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	327	29.04	1.51	12	0.09	46.00	886.00	1690	20240124	-20.95	1201	20231024	11.24	1690	-20.95	20240124	1222	9.33	20240311	1690	-20.95	20240124	1201	11.24	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
4	20240731	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	-12	5	-0.89	29745810	22523	163.57	1346	1346	1305	1749	943	1346	1320.68	0.41	0	-352	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	326	29.00	1.51	12	0.09	46.00	886.00	1690	20240124	-21.07	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1690	-21.07	20240124	1201	11.07	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
5	20240731	131218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-3	5	-0.22	21301312	16212	117.73	1346	1346	1305	1749	943	1346	1313.92	0.41	0	-297	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	328	29.20	1.52	12	0.07	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
6	20240731	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-3	5	-0.22	21301312	16212	117.73	1346	1346	1305	1749	943	1346	1313.92	0.41	0	-297	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	328	29.20	1.52	12	0.07	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
7	20240731	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	-23	5	-1.71	19820940	15094	109.62	1346	1346	1305	1749	943	1346	1313.16	0.41	0	801	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	323	28.76	1.49	12	0.06	46.00	886.00	1690	20240124	-21.72	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
8	20240731	101217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-3	5	-0.22	4380445	3301	23.97	1346	1346	1305	1749	943	1346	1327.00	0.41	0	-343	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	328	29.20	1.52	12	0.01	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
9	20240731	091215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-3	5	-0.22	2131149	1589	11.54	1346	1346	1337	1749	943	1346	1341.19	0.41	0	-258	1386	1365	1335	1314	1284	1376	1325	24	403	100	940	1	1	24444326	328	29.20	1.52	12	0.01	46.00	886.00	1690	20240124	-20.53	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1690	-20.53	20240124	1201	11.82	20231024	0.95	N	333050	100	24 억		99572	N	N	0	N	00	N
10	20240730	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	4	2	0.30	18263688	13770	49.59	1342	1356	1305	1744	940	1342	1326.34	0.41	0	-1465	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	329	29.26	1.52	12	0.06	46.00	886.00	1724	20230724	-21.93	1201	20231024	12.07	1690	-20.36	20240124	1222	10.15	20240311	1690	-20.36	20240124	1201	12.07	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
11	20240730	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	4	2	0.30	17814124	13436	48.38	1342	1356	1305	1744	940	1342	1325.85	0.41	0	-1460	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	329	29.26	1.52	12	0.05	46.00	886.00	1724	20230724	-21.93	1201	20231024	12.07	1690	-20.36	20240124	1222	10.15	20240311	1690	-20.36	20240124	1201	12.07	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
12	20240730	141154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	-15	5	-1.12	12603711	9517	34.27	1342	1356	1305	1744	940	1342	1324.34	0.41	0	-519	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	324	28.85	1.50	12	0.04	46.00	886.00	1724	20230724	-23.03	1201	20231024	10.49	1690	-21.48	20240124	1222	8.59	20240311	1690	-21.48	20240124	1201	10.49	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
13	20240730	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	4	2	0.30	5232634	3906	14.07	1342	1356	1327	1744	940	1342	1339.64	0.41	0	-615	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	329	29.26	1.52	12	0.02	46.00	886.00	1724	20230724	-21.93	1201	20231024	12.07	1690	-20.36	20240124	1222	10.15	20240311	1690	-20.36	20240124	1201	12.07	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
14	20240730	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-9	5	-0.67	5204368	3885	13.99	1342	1356	1327	1744	940	1342	1339.61	0.41	0	-608	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	326	28.98	1.50	12	0.02	46.00	886.00	1724	20230724	-22.68	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1690	-21.12	20240124	1201	10.99	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
15	20240730	111201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	4	2	0.30	5188359	3873	13.95	1342	1356	1327	1744	940	1342	1339.62	0.41	0	-607	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	329	29.26	1.52	12	0.02	46.00	886.00	1724	20230724	-21.93	1201	20231024	12.07	1690	-20.36	20240124	1222	10.15	20240311	1690	-20.36	20240124	1201	12.07	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
16	20240730	101210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	4	2	0.30	5154923	3848	13.86	1342	1356	1327	1744	940	1342	1339.64	0.41	0	-598	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	329	29.26	1.52	12	0.02	46.00	886.00	1724	20230724	-21.93	1201	20231024	12.07	1690	-20.36	20240124	1222	10.15	20240311	1690	-20.36	20240124	1201	12.07	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
17	20240730	091212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	12	2	0.89	2582684	1918	6.91	1342	1356	1341	1744	940	1342	1346.55	0.41	0	-403	1380	1360	1330	1310	1280	1371	1321	24	402	100	930	1	1	24444326	331	29.43	1.53	12	0.01	46.00	886.00	1724	20230724	-21.46	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1690	-19.88	20240124	1201	12.74	20231024	0.87	N	333050	100	24 억		101077	N	N	0	N	00	N
18	20240729	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	27	2	2.05	36975509	27770	45.80	1300	1350	1300	1709	921	1315	1331.49	0.42	0	-1186	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	328	29.17	1.51	12	0.11	46.00	886.00	1724	20230724	-22.16	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1690	-20.59	20240124	1201	11.74	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
19	20240729	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	20	2	1.52	36531727	27439	45.26	1300	1350	1300	1709	921	1315	1331.38	0.42	0	-1186	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	326	29.02	1.51	12	0.11	46.00	886.00	1724	20230724	-22.56	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1690	-21.01	20240124	1201	11.16	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
20	20240729	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	25	2	1.90	33170694	24888	41.05	1300	1350	1300	1709	921	1315	1332.80	0.42	0	-1186	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	328	29.13	1.51	12	0.10	46.00	886.00	1724	20230724	-22.27	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
21	20240729	131206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	6	2	0.46	16454796	12393	20.44	1300	1350	1300	1709	921	1315	1327.75	0.42	0	-287	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	323	28.72	1.49	12	0.05	46.00	886.00	1724	20230724	-23.38	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
22	20240729	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	6	2	0.46	11032333	8266	13.63	1300	1350	1300	1709	921	1315	1334.66	0.42	0	-946	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	323	28.72	1.49	12	0.03	46.00	886.00	1724	20230724	-23.38	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1690	-21.83	20240124	1201	9.99	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
23	20240729	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	30	2	2.28	8633809	6452	10.64	1300	1350	1300	1709	921	1315	1338.16	0.42	0	-939	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	329	29.24	1.52	12	0.03	46.00	886.00	1724	20230724	-21.98	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1690	-20.41	20240124	1201	11.99	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
24	20240729	101152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	25	2	1.90	3436896	2579	4.25	1300	1345	1300	1709	921	1315	1332.65	0.42	0	-866	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	328	29.13	1.51	12	0.01	46.00	886.00	1724	20230724	-22.27	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1690	-20.71	20240124	1201	11.57	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
25	20240729	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1325	10	2	0.76	378853	289	0.48	1300	1325	1300	1709	921	1315	1310.91	0.42	0	-24	1346	1330	1305	1289	1264	1338	1297	24	394	100	920	1	1	24444326	324	28.80	1.50	12	0.00	46.00	886.00	1724	20230724	-23.14	1201	20231024	10.32	1690	-21.60	20240124	1222	8.43	20240311	1690	-21.60	20240124	1201	10.32	20231024	0.91	N	333050	100	24 억		102240	N	N	0	N	00	N
26	20240726	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	10	2	0.77	78569272	60631	202.79	1305	1321	1280	1696	914	1305	1295.86	0.41	0	1498	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.25	46.00	886.00	1870	20230720	-29.68	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
27	20240726	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	10	2	0.77	77655267	59933	200.45	1305	1321	1280	1696	914	1305	1295.70	0.41	0	1629	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	321	28.59	1.48	12	0.25	46.00	886.00	1870	20230720	-29.68	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1690	-22.19	20240124	1201	9.49	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
28	20240726	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1318	13	2	1.00	69971384	54065	180.83	1305	1321	1280	1696	914	1305	1294.21	0.41	0	1500	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	322	28.65	1.49	12	0.22	46.00	886.00	1870	20230720	-29.52	1201	20231024	9.74	1690	-22.01	20240124	1222	7.86	20240311	1690	-22.01	20240124	1201	9.74	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
29	20240726	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	14	2	1.07	62343481	48263	161.42	1305	1321	1280	1696	914	1305	1291.74	0.41	0	1179	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	322	28.67	1.49	12	0.20	46.00	886.00	1870	20230720	-29.47	1201	20231024	9.83	1690	-21.95	20240124	1222	7.94	20240311	1690	-21.95	20240124	1201	9.83	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
30	20240726	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1312	7	2	0.54	58039628	44995	150.49	1305	1321	1280	1696	914	1305	1289.91	0.41	0	211	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	321	28.52	1.48	12	0.18	46.00	886.00	1870	20230720	-29.84	1201	20231024	9.24	1690	-22.37	20240124	1222	7.36	20240311	1690	-22.37	20240124	1201	9.24	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
31	20240726	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	0	3	0.00	55346377	42938	143.61	1305	1321	1280	1696	914	1305	1288.98	0.41	0	478	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	319	28.37	1.47	12	0.18	46.00	886.00	1870	20230720	-30.21	1201	20231024	8.66	1690	-22.78	20240124	1222	6.79	20240311	1690	-22.78	20240124	1201	8.66	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
32	20240726	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1294	-11	5	-0.84	14953051	11545	38.61	1305	1321	1289	1696	914	1305	1295.20	0.41	0	259	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	316	28.13	1.46	12	0.05	46.00	886.00	1870	20230720	-30.80	1201	20231024	7.74	1690	-23.43	20240124	1222	5.89	20240311	1690	-23.43	20240124	1201	7.74	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
33	20240726	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1304	-1	5	-0.08	2840025	2174	7.27	1305	1321	1303	1696	914	1305	1306.36	0.41	0	440	1349	1327	1316	1294	1283	1321	1288	24	391	100	910	1	1	24444326	319	28.35	1.47	12	0.01	46.00	886.00	1870	20230720	-30.27	1201	20231024	8.58	1690	-22.84	20240124	1222	6.71	20240311	1690	-22.84	20240124	1201	8.58	20231024	0.90	N	333050	100	24 억		100742	N	N	0	N	00	N
34	20240725	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	-30	5	-2.25	39336081	29899	74.78	1320	1338	1305	1735	935	1335	1315.63	0.42	0	-1644	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	319	28.37	1.47	12	0.12	46.00	886.00	1870	20230720	-30.21	1201	20231024	8.66	1690	-22.78	20240124	1222	6.79	20240311	1690	-22.78	20240124	1201	8.66	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
35	20240725	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1317	-18	5	-1.35	27331880	20761	51.93	1320	1338	1310	1735	935	1335	1316.50	0.42	0	-56	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	322	28.63	1.49	12	0.08	46.00	886.00	1870	20230720	-29.57	1201	20231024	9.66	1690	-22.07	20240124	1222	7.77	20240311	1690	-22.07	20240124	1201	9.66	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
36	20240725	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-15	5	-1.12	21382521	16249	40.64	1320	1338	1310	1735	935	1335	1315.93	0.42	0	184	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	323	28.70	1.49	12	0.07	46.00	886.00	1870	20230720	-29.41	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
37	20240725	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-15	5	-1.12	13625343	10352	25.89	1320	1338	1310	1735	935	1335	1316.20	0.42	0	184	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	323	28.70	1.49	12	0.04	46.00	886.00	1870	20230720	-29.41	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
38	20240725	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-15	5	-1.12	13424703	10200	25.51	1320	1338	1310	1735	935	1335	1316.15	0.42	0	184	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	323	28.70	1.49	12	0.04	46.00	886.00	1870	20230720	-29.41	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
39	20240725	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-15	5	-1.12	12611323	9583	23.97	1320	1338	1310	1735	935	1335	1316.01	0.42	0	184	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	323	28.70	1.49	12	0.04	46.00	886.00	1870	20230720	-29.41	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1690	-21.89	20240124	1201	9.91	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
40	20240725	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	-12	5	-0.90	10948123	8323	20.82	1320	1338	1310	1735	935	1335	1315.41	0.42	0	184	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	323	28.76	1.49	12	0.03	46.00	886.00	1870	20230720	-29.25	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1690	-21.72	20240124	1201	10.16	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
41	20240725	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1338	3	2	0.22	1017738	771	1.93	1320	1338	1320	1735	935	1335	1320.02	0.42	0	-114	1380	1357	1336	1313	1292	1347	1303	24	400	100	930	1	1	24444326	327	29.09	1.51	12	0.00	46.00	886.00	1870	20230720	-28.45	1201	20231024	11.41	1690	-20.83	20240124	1222	9.49	20240311	1690	-20.83	20240124	1201	11.41	20231024	0.96	N	333050	100	24 억		102409	N	N	0	N	00	N
42	20240724	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-16	5	-1.18	53212383	39980	166.41	1359	1359	1315	1756	946	1351	1330.98	0.42	0	5	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	326	29.02	1.51	12	0.16	46.00	886.00	1870	20230720	-28.61	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1724	-22.56	20230724	1201	11.16	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
43	20240724	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1324	-27	5	-2.00	47547571	35710	148.64	1359	1359	1315	1756	946	1351	1331.49	0.42	0	1123	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	324	28.78	1.49	12	0.15	46.00	886.00	1870	20230720	-29.20	1201	20231024	10.24	1690	-21.66	20240124	1222	8.35	20240311	1724	-23.20	20230724	1201	10.24	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
44	20240724	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	-16	5	-1.18	32845492	24630	102.52	1359	1359	1315	1756	946	1351	1333.56	0.42	0	2219	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	326	29.02	1.51	12	0.10	46.00	886.00	1870	20230720	-28.61	1201	20231024	11.16	1690	-21.01	20240124	1222	9.25	20240311	1724	-22.56	20230724	1201	11.16	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
45	20240724	131148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	0	3	0.00	15936347	11982	49.87	1359	1359	1315	1756	946	1351	1330.02	0.42	0	1660	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	330	29.37	1.52	12	0.05	46.00	886.00	1870	20230720	-27.75	1201	20231024	12.49	1690	-20.06	20240124	1222	10.56	20240311	1724	-21.64	20230724	1201	12.49	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
46	20240724	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	2	2	0.15	14394214	10840	45.12	1359	1359	1315	1756	946	1351	1327.88	0.42	0	1692	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	331	29.41	1.53	12	0.04	46.00	886.00	1870	20230720	-27.65	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1724	-21.52	20230724	1201	12.66	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
47	20240724	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	2	2	0.15	12998547	9806	40.82	1359	1359	1315	1756	946	1351	1325.57	0.42	0	1739	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	331	29.41	1.53	12	0.04	46.00	886.00	1870	20230720	-27.65	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1724	-21.52	20230724	1201	12.66	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
48	20240724	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	5	2	0.37	379144	281	1.17	1359	1359	1347	1756	946	1351	1349.27	0.42	0	-274	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	331	29.48	1.53	12	0.00	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1724	-21.35	20230724	1201	12.91	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
49	20240724	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	7	2	0.52	297808	221	0.92	1359	1359	1347	1756	946	1351	1347.55	0.42	0	-215	1368	1359	1350	1341	1332	1364	1346	24	405	100	940	1	1	24444326	332	29.52	1.53	12	0.00	46.00	886.00	1870	20230720	-27.38	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1724	-21.23	20230724	1201	13.07	20231024	0.97	N	333050	100	24 억		102427	N	N	0	N	00	N
50	20240723	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	2	2	0.15	32435797	24024	67.99	1349	1359	1341	1753	945	1349	1350.14	0.42	0	-1179	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	330	29.37	1.52	12	0.10	46.00	886.00	1870	20230720	-27.75	1201	20231024	12.49	1690	-20.06	20240124	1222	10.56	20240311	1724	-21.64	20230724	1201	12.49	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
51	20240723	151154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	4	2	0.30	30191186	22361	63.28	1349	1359	1341	1753	945	1349	1350.17	0.42	0	-1027	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	331	29.41	1.53	12	0.09	46.00	886.00	1870	20230720	-27.65	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1724	-21.52	20230724	1201	12.66	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
52	20240723	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	6	2	0.44	16701359	12360	34.98	1349	1359	1341	1753	945	1349	1351.24	0.42	0	-1027	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	331	29.46	1.53	12	0.05	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1724	-21.40	20230724	1201	12.82	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
53	20240723	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	6	2	0.44	12355812	9148	25.89	1349	1359	1341	1753	945	1349	1350.66	0.42	0	-1027	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	331	29.46	1.53	12	0.04	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1724	-21.40	20230724	1201	12.82	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
54	20240723	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	3	2	0.22	8802367	6521	18.46	1349	1359	1347	1753	945	1349	1349.85	0.42	0	-755	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	330	29.39	1.53	12	0.03	46.00	886.00	1870	20230720	-27.70	1201	20231024	12.57	1690	-20.00	20240124	1222	10.64	20240311	1724	-21.58	20230724	1201	12.57	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
55	20240723	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	4	2	0.30	2312408	1714	4.85	1349	1359	1349	1753	945	1349	1349.13	0.42	0	-243	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	331	29.41	1.53	12	0.01	46.00	886.00	1870	20230720	-27.65	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1724	-21.52	20230724	1201	12.66	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
56	20240723	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	4	2	0.30	2244782	1664	4.71	1349	1359	1349	1753	945	1349	1349.03	0.42	0	-219	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	331	29.41	1.53	12	0.01	46.00	886.00	1870	20230720	-27.65	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1724	-21.52	20230724	1201	12.66	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
57	20240723	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	10	2	0.74	2185400	1620	4.58	1349	1359	1349	1753	945	1349	1349.01	0.42	0	-218	1377	1363	1343	1329	1309	1370	1336	24	404	100	940	1	1	24444326	332	29.54	1.53	12	0.01	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1724	-21.17	20230724	1201	13.16	20231024	0.92	N	333050	100	24 억		103599	N	N	0	N	00	N
58	20240722	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-8	5	-0.59	47516110	35334	119.46	1345	1357	1323	1764	950	1357	1344.77	0.42	0	1018	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	330	29.33	1.52	12	0.14	46.00	886.00	1870	20230720	-27.86	1201	20231024	12.32	1690	-20.18	20240124	1222	10.39	20240311	1724	-21.75	20230724	1201	12.32	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
59	20240722	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1346	-11	5	-0.81	40344717	30000	101.43	1345	1357	1323	1764	950	1357	1344.82	0.42	0	1079	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	329	29.26	1.52	12	0.12	46.00	886.00	1870	20230720	-28.02	1201	20231024	12.07	1690	-20.36	20240124	1222	10.15	20240311	1724	-21.93	20230724	1201	12.07	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
60	20240722	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	-5	5	-0.37	32469960	24169	81.71	1345	1357	1323	1764	950	1357	1343.45	0.42	0	1079	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	330	29.39	1.53	12	0.10	46.00	886.00	1870	20230720	-27.70	1201	20231024	12.57	1690	-20.00	20240124	1222	10.64	20240311	1724	-21.58	20230724	1201	12.57	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
61	20240722	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-14	5	-1.03	14371319	10756	36.36	1345	1357	1323	1764	950	1357	1336.12	0.42	0	-48	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	328	29.20	1.52	12	0.04	46.00	886.00	1870	20230720	-28.18	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1724	-22.10	20230724	1201	11.82	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
62	20240722	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	-18	5	-1.33	13322911	9973	33.72	1345	1357	1323	1764	950	1357	1335.90	0.42	0	-48	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	327	29.11	1.51	12	0.04	46.00	886.00	1870	20230720	-28.40	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1724	-22.33	20230724	1201	11.49	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
63	20240722	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	-18	5	-1.33	13246854	9916	33.52	1345	1357	1323	1764	950	1357	1335.91	0.42	0	-41	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	327	29.11	1.51	12	0.04	46.00	886.00	1870	20230720	-28.40	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1724	-22.33	20230724	1201	11.49	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
64	20240722	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1344	-13	5	-0.96	9192470	6857	23.18	1345	1357	1330	1764	950	1357	1340.60	0.42	0	-72	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	329	29.22	1.52	12	0.03	46.00	886.00	1870	20230720	-28.13	1201	20231024	11.91	1690	-20.47	20240124	1222	9.98	20240311	1724	-22.04	20230724	1201	11.91	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
65	20240722	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-1	5	-0.07	3452193	2562	8.66	1345	1357	1337	1764	950	1357	1347.46	0.42	0	-70	1414	1385	1338	1309	1262	1400	1324	24	407	100	940	1	1	24444326	331	29.48	1.53	12	0.01	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1724	-21.35	20230724	1201	12.91	20231024	0.94	N	333050	100	24 억		102577	N	N	0	N	00	N
66	20240719	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	41	2	3.12	39045958	29578	112.25	1302	1367	1291	1710	922	1316	1319.91	0.42	0	139	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	332	29.50	1.53	12	0.12	46.00	886.00	1870	20230720	-27.43	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1870	-27.43	20230720	1201	12.99	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
67	20240719	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	40	2	3.04	36648826	27807	105.53	1302	1367	1291	1710	922	1316	1317.97	0.42	0	163	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	331	29.48	1.53	12	0.11	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1870	-27.49	20230720	1201	12.91	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
68	20240719	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	5	2	0.38	20882409	16000	60.72	1302	1321	1291	1710	922	1316	1305.15	0.42	0	-315	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	323	28.72	1.49	12	0.07	46.00	886.00	1870	20230720	-29.36	1201	20231024	9.99	1690	-21.83	20240124	1222	8.10	20240311	1870	-29.36	20230720	1201	9.99	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
69	20240719	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	-6	5	-0.46	12365987	9525	36.15	1302	1316	1291	1710	922	1316	1298.27	0.42	0	1015	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	320	28.48	1.48	12	0.04	46.00	886.00	1870	20230720	-29.95	1201	20231024	9.08	1690	-22.49	20240124	1222	7.20	20240311	1870	-29.95	20230720	1201	9.08	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
70	20240719	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1314	-2	5	-0.15	2052751	1567	5.95	1302	1316	1302	1710	922	1316	1309.99	0.42	0	-32	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	321	28.57	1.48	12	0.01	46.00	886.00	1870	20230720	-29.73	1201	20231024	9.41	1690	-22.25	20240124	1222	7.53	20240311	1870	-29.73	20230720	1201	9.41	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
71	20240719	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1312	-4	5	-0.30	1880657	1436	5.45	1302	1316	1302	1710	922	1316	1309.65	0.42	0	-12	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	321	28.52	1.48	12	0.01	46.00	886.00	1870	20230720	-29.84	1201	20231024	9.24	1690	-22.37	20240124	1222	7.36	20240311	1870	-29.84	20230720	1201	9.24	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
72	20240719	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-1	5	-0.08	1787365	1365	5.18	1302	1316	1302	1710	922	1316	1309.42	0.42	0	-11	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	321	28.59	1.48	12	0.01	46.00	886.00	1870	20230720	-29.68	1201	20231024	9.49	1690	-22.19	20240124	1222	7.61	20240311	1870	-29.68	20230720	1201	9.49	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
73	20240719	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	0	3	0.00	709140	539	2.05	1302	1316	1302	1710	922	1316	1315.66	0.42	0	-50	1358	1336	1326	1304	1294	1332	1300	24	394	100	920	1	1	24444326	322	28.61	1.49	12	0.00	46.00	886.00	1870	20230720	-29.63	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1870	-29.63	20230720	1201	9.58	20231024	0.94	N	333050	100	24 억		102458	N	N	0	N	00	N
74	20240718	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	-32	5	-2.37	34920177	26351	155.97	1348	1348	1316	1752	944	1348	1325.20	0.42	0	-361	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	322	28.61	1.49	12	0.11	46.00	886.00	1870	20230720	-29.63	1201	20231024	9.58	1690	-22.13	20240124	1222	7.69	20240311	1870	-29.63	20230720	1201	9.58	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
75	20240718	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-28	5	-2.08	26391103	19872	117.62	1348	1348	1320	1752	944	1348	1328.05	0.42	0	3450	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	323	28.70	1.49	12	0.08	46.00	886.00	1870	20230720	-29.41	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1870	-29.41	20230720	1201	9.91	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
76	20240718	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1337	-11	5	-0.82	18744955	14111	83.52	1348	1348	1320	1752	944	1348	1328.39	0.42	0	3657	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	327	29.07	1.51	12	0.06	46.00	886.00	1870	20230720	-28.50	1201	20231024	11.32	1690	-20.89	20240124	1222	9.41	20240311	1870	-28.50	20230720	1201	11.32	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
77	20240718	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1342	-6	5	-0.45	9921631	7464	44.18	1348	1348	1320	1752	944	1348	1329.26	0.42	0	1464	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	328	29.17	1.51	12	0.03	46.00	886.00	1870	20230720	-28.24	1201	20231024	11.74	1690	-20.59	20240124	1222	9.82	20240311	1870	-28.24	20230720	1201	11.74	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
78	20240718	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-5	5	-0.37	9623505	7242	42.86	1348	1348	1320	1752	944	1348	1328.85	0.42	0	1464	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	328	29.20	1.52	12	0.03	46.00	886.00	1870	20230720	-28.18	1201	20231024	11.82	1690	-20.53	20240124	1222	9.90	20240311	1870	-28.18	20230720	1201	11.82	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
79	20240718	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-1	5	-0.07	3936450	2956	17.50	1348	1348	1326	1752	944	1348	1331.68	0.42	0	-721	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	329	29.28	1.52	12	0.01	46.00	886.00	1870	20230720	-27.97	1201	20231024	12.16	1690	-20.30	20240124	1222	10.23	20240311	1870	-27.97	20230720	1201	12.16	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
80	20240718	101105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	0	3	0.00	3861202	2900	17.16	1348	1348	1326	1752	944	1348	1331.45	0.42	0	-721	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	330	29.30	1.52	12	0.01	46.00	886.00	1870	20230720	-27.91	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1870	-27.91	20230720	1201	12.24	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
81	20240718	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1333	-15	5	-1.11	650716	486	2.88	1348	1348	1333	1752	944	1348	1338.92	0.42	0	-352	1373	1360	1349	1336	1325	1355	1331	24	404	100	940	1	1	24444326	326	28.98	1.50	12	0.00	46.00	886.00	1870	20230720	-28.72	1201	20231024	10.99	1690	-21.12	20240124	1222	9.08	20240311	1870	-28.72	20230720	1201	10.99	20231024	0.95	N	333050	100	24 억		102841	N	N	0	N	00	N
82	20240717	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-15	5	-1.10	22812912	16895	92.95	1355	1362	1338	1771	955	1363	1350.40	0.42	0	-957	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	330	29.30	1.52	12	0.07	46.00	886.00	1870	20230720	-27.91	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1870	-27.91	20230720	1201	12.24	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
83	20240717	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1348	-15	5	-1.10	21567360	15971	87.86	1355	1362	1338	1771	955	1363	1350.41	0.42	0	-957	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	330	29.30	1.52	12	0.07	46.00	886.00	1870	20230720	-27.91	1201	20231024	12.24	1690	-20.24	20240124	1222	10.31	20240311	1870	-27.91	20230720	1201	12.24	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
84	20240717	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-5	5	-0.37	2843791	2102	11.56	1355	1362	1338	1771	955	1363	1352.90	0.42	0	-584	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	332	29.52	1.53	12	0.01	46.00	886.00	1870	20230720	-27.38	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1870	-27.38	20230720	1201	13.07	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
85	20240717	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-5	5	-0.37	2720812	2011	11.06	1355	1362	1338	1771	955	1363	1352.96	0.42	0	-584	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	332	29.52	1.53	12	0.01	46.00	886.00	1870	20230720	-27.38	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1870	-27.38	20230720	1201	13.07	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
86	20240717	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-4	5	-0.29	1450710	1069	5.88	1355	1362	1355	1771	955	1363	1357.07	0.42	0	-317	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	332	29.54	1.53	12	0.00	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
87	20240717	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1361	-2	5	-0.15	803016	591	3.25	1355	1362	1355	1771	955	1363	1358.74	0.42	0	-317	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	333	29.59	1.54	12	0.00	46.00	886.00	1870	20230720	-27.22	1201	20231024	13.32	1690	-19.47	20240124	1222	11.37	20240311	1870	-27.22	20230720	1201	13.32	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
88	20240717	101159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-5	5	-0.37	694315	511	2.81	1355	1362	1355	1771	955	1363	1358.74	0.42	0	-283	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	332	29.52	1.53	12	0.00	46.00	886.00	1870	20230720	-27.38	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1870	-27.38	20230720	1201	13.07	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
89	20240717	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-1	5	-0.07	298807	220	1.21	1355	1362	1355	1771	955	1363	1358.21	0.42	0	-101	1388	1375	1367	1354	1346	1371	1350	24	408	100	950	1	1	24444326	333	29.61	1.54	12	0.00	46.00	886.00	1870	20230720	-27.17	1201	20231024	13.41	1690	-19.41	20240124	1222	11.46	20240311	1870	-27.17	20230720	1201	13.41	20231024	0.95	N	333050	100	24 억		103764	N	N	0	N	00	N
90	20240716	161156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-11	5	-0.80	24874855	18177	149.32	1370	1380	1359	1786	962	1374	1368.48	0.43	0	-2981	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	333	29.63	1.54	12	0.07	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
91	20240716	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-11	5	-0.80	24250601	17719	145.56	1370	1380	1359	1786	962	1374	1368.62	0.43	0	-2977	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	333	29.63	1.54	12	0.07	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
92	20240716	141204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-1	5	-0.07	6488846	4728	38.84	1370	1380	1360	1786	962	1374	1372.43	0.43	0	-2778	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	336	29.85	1.55	12	0.02	46.00	886.00	1870	20230720	-26.58	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1870	-26.58	20230720	1201	14.32	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
93	20240716	131205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	-1	5	-0.07	4345669	3167	26.02	1370	1380	1360	1786	962	1374	1372.17	0.43	0	-1217	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	336	29.85	1.55	12	0.01	46.00	886.00	1870	20230720	-26.58	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1870	-26.58	20230720	1201	14.32	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
94	20240716	121201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	2	2	0.15	4192101	3055	25.10	1370	1380	1360	1786	962	1374	1372.21	0.43	0	-1130	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	336	29.91	1.55	12	0.01	46.00	886.00	1870	20230720	-26.42	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1870	-26.42	20230720	1201	14.57	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
95	20240716	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	3	2	0.22	963534	703	5.78	1370	1380	1360	1786	962	1374	1370.60	0.43	0	-662	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	337	29.93	1.55	12	0.00	46.00	886.00	1870	20230720	-26.36	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1870	-26.36	20230720	1201	14.65	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
96	20240716	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	3	2	0.22	963534	703	5.78	1370	1380	1360	1786	962	1374	1370.60	0.43	0	-662	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	337	29.93	1.55	12	0.00	46.00	886.00	1870	20230720	-26.36	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1870	-26.36	20230720	1201	14.65	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
97	20240716	091202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	5	2	0.36	882289	644	5.29	1370	1380	1360	1786	962	1374	1370.01	0.43	0	-625	1392	1382	1369	1359	1346	1388	1365	24	412	100	960	1	1	24444326	337	29.98	1.56	12	0.00	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.93	N	333050	100	24 억		105059	N	N	0	N	00	N
98	20240715	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	6	2	0.44	16732091	12173	58.63	1368	1379	1356	1778	958	1368	1374.53	0.43	0	-498	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	336	29.87	1.55	12	0.05	46.00	886.00	1870	20230720	-26.52	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1870	-26.52	20230720	1201	14.40	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
99	20240715	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	7	2	0.51	16399582	11931	57.46	1368	1379	1356	1778	958	1368	1374.54	0.43	0	-397	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	336	29.89	1.55	12	0.05	46.00	886.00	1870	20230720	-26.47	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1870	-26.47	20230720	1201	14.49	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
100	20240715	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	7	2	0.51	8169305	5948	28.65	1368	1377	1356	1778	958	1368	1373.45	0.43	0	-244	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	336	29.89	1.55	12	0.02	46.00	886.00	1870	20230720	-26.47	1201	20231024	14.49	1690	-18.64	20240124	1222	12.52	20240311	1870	-26.47	20230720	1201	14.49	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
101	20240715	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	6	2	0.44	5273596	3841	18.50	1368	1377	1356	1778	958	1368	1372.97	0.43	0	-239	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	336	29.87	1.55	12	0.02	46.00	886.00	1870	20230720	-26.52	1201	20231024	14.40	1690	-18.70	20240124	1222	12.44	20240311	1870	-26.52	20230720	1201	14.40	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
102	20240715	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1373	5	2	0.37	4536188	3304	15.91	1368	1377	1356	1778	958	1368	1372.94	0.43	0	-126	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	336	29.85	1.55	12	0.01	46.00	886.00	1870	20230720	-26.58	1201	20231024	14.32	1690	-18.76	20240124	1222	12.36	20240311	1870	-26.58	20230720	1201	14.32	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
103	20240715	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	8	2	0.58	3431114	2500	12.04	1368	1377	1356	1778	958	1368	1372.45	0.43	0	-2	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	336	29.91	1.55	12	0.01	46.00	886.00	1870	20230720	-26.42	1201	20231024	14.57	1690	-18.58	20240124	1222	12.60	20240311	1870	-26.42	20230720	1201	14.57	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
104	20240715	101148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	0	3	0.00	584492	428	2.06	1368	1368	1363	1778	958	1368	1365.64	0.43	0	-2	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	334	29.74	1.54	12	0.00	46.00	886.00	1870	20230720	-26.84	1201	20231024	13.91	1690	-19.05	20240124	1222	11.95	20240311	1870	-26.84	20230720	1201	13.91	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
105	20240715	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	0	3	0.00	300960	220	1.06	1368	1368	1368	1778	958	1368	1368.00	0.43	0	0	1392	1380	1367	1355	1342	1373	1348	24	410	100	950	1	1	24444326	334	29.74	1.54	12	0.00	46.00	886.00	1870	20230720	-26.84	1201	20231024	13.91	1690	-19.05	20240124	1222	11.95	20240311	1870	-26.84	20230720	1201	13.91	20231024	0.94	N	333050	100	24 억		105557	N	N	0	N	00	N
106	20240712	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	-12	5	-0.87	28325681	20763	171.18	1372	1379	1354	1794	966	1380	1364.24	0.43	0	-721	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	334	29.74	1.54	12	0.08	46.00	886.00	1870	20230720	-26.84	1201	20231024	13.91	1690	-19.05	20240124	1222	11.95	20240311	1870	-26.84	20230720	1201	13.91	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
107	20240712	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-23	5	-1.67	26608921	19497	160.75	1372	1379	1354	1794	966	1380	1364.77	0.43	0	-693	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	332	29.50	1.53	12	0.08	46.00	886.00	1870	20230720	-27.43	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1870	-27.43	20230720	1201	12.99	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
108	20240712	141151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-18	5	-1.30	11239466	8227	67.83	1372	1379	1354	1794	966	1380	1366.17	0.43	0	-677	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	333	29.61	1.54	12	0.03	46.00	886.00	1870	20230720	-27.17	1201	20231024	13.41	1690	-19.41	20240124	1222	11.46	20240311	1870	-27.17	20230720	1201	13.41	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
109	20240712	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-25	5	-1.81	11149619	8161	67.29	1372	1379	1354	1794	966	1380	1366.21	0.43	0	-670	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	331	29.46	1.53	12	0.03	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1870	-27.54	20230720	1201	12.82	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
110	20240712	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-22	5	-1.59	10899977	7977	65.77	1372	1379	1354	1794	966	1380	1366.43	0.43	0	-670	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	332	29.52	1.53	12	0.03	46.00	886.00	1870	20230720	-27.38	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1870	-27.38	20230720	1201	13.07	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
111	20240712	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	-16	5	-1.16	9057719	6618	54.56	1372	1379	1354	1794	966	1380	1368.65	0.43	0	-680	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	333	29.65	1.54	12	0.03	46.00	886.00	1870	20230720	-27.06	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1870	-27.06	20230720	1201	13.57	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
112	20240712	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-11	5	-0.80	5586214	4075	33.60	1372	1379	1354	1794	966	1380	1370.85	0.43	0	-347	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	335	29.76	1.55	12	0.02	46.00	886.00	1870	20230720	-26.79	1201	20231024	13.99	1690	-18.99	20240124	1222	12.03	20240311	1870	-26.79	20230720	1201	13.99	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
113	20240712	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-26	5	-1.88	5262330	3838	31.64	1372	1379	1354	1794	966	1380	1371.11	0.43	0	-113	1387	1383	1377	1373	1367	1385	1375	24	414	100	960	1	1	24444326	331	29.43	1.53	12	0.02	46.00	886.00	1870	20230720	-27.59	1201	20231024	12.74	1690	-19.88	20240124	1222	10.80	20240311	1870	-27.59	20230720	1201	12.74	20231024	0.99	N	333050	100	24 억		106278	N	N	0	N	00	N
114	20240711	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	9	2	0.66	16718045	12129	39.62	1380	1381	1371	1782	960	1371	1378.36	0.44	0	-335	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	30.00	1.56	12	0.05	46.00	886.00	1870	20230720	-26.20	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1870	-26.20	20230720	1201	14.90	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
115	20240711	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	9	2	0.66	16577285	12027	39.29	1380	1381	1371	1782	960	1371	1378.35	0.44	0	-335	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	30.00	1.56	12	0.05	46.00	886.00	1870	20230720	-26.20	1201	20231024	14.90	1690	-18.34	20240124	1222	12.93	20240311	1870	-26.20	20230720	1201	14.90	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
116	20240711	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	8	2	0.58	6298256	4572	14.94	1380	1380	1371	1782	960	1371	1377.59	0.44	0	-335	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	29.98	1.56	12	0.02	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
117	20240711	131142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	7	2	0.51	3761446	2731	8.92	1380	1380	1371	1782	960	1371	1377.34	0.44	0	-334	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	29.96	1.56	12	0.01	46.00	886.00	1870	20230720	-26.31	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1870	-26.31	20230720	1201	14.74	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
118	20240711	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	6	2	0.44	2812604	2042	6.67	1380	1380	1371	1782	960	1371	1377.41	0.44	0	-233	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	29.93	1.55	12	0.01	46.00	886.00	1870	20230720	-26.36	1201	20231024	14.65	1690	-18.52	20240124	1222	12.68	20240311	1870	-26.36	20230720	1201	14.65	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
119	20240711	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	8	2	0.58	2710842	1968	6.43	1380	1380	1371	1782	960	1371	1377.50	0.44	0	-220	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	29.98	1.56	12	0.01	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
120	20240711	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	8	2	0.58	1926470	1397	4.56	1380	1380	1373	1782	960	1371	1379.07	0.44	0	-93	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	29.98	1.56	12	0.01	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
121	20240711	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	8	2	0.58	128124	93	0.30	1380	1380	1373	1782	960	1371	1378.67	0.44	0	-42	1403	1387	1373	1357	1343	1380	1350	24	411	100	950	1	1	24444326	337	29.98	1.56	12	0.00	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.99	N	333050	100	24 억		106613	N	N	0	N	00	N
122	20240710	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1371	-8	5	-0.58	42189400	30610	191.43	1379	1389	1359	1792	966	1379	1378.29	0.44	0	-1181	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	335	29.80	1.55	12	0.13	46.00	886.00	1870	20230720	-26.68	1201	20231024	14.15	1690	-18.88	20240124	1222	12.19	20240311	1870	-26.68	20230720	1201	14.15	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
123	20240710	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	0	3	0.00	35911727	26056	162.95	1379	1389	1359	1792	966	1379	1378.25	0.44	0	-1141	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	337	29.98	1.56	12	0.11	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
124	20240710	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	-1	5	-0.07	28198641	20448	127.88	1379	1389	1359	1792	966	1379	1379.04	0.44	0	-603	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	337	29.96	1.56	12	0.08	46.00	886.00	1870	20230720	-26.31	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1870	-26.31	20230720	1201	14.74	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
125	20240710	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	0	3	0.00	26851774	19470	121.76	1379	1389	1359	1792	966	1379	1379.14	0.44	0	-548	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	337	29.98	1.56	12	0.08	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
126	20240710	121133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	4	2	0.29	11851513	8574	53.62	1379	1389	1379	1792	966	1379	1382.26	0.44	0	-635	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	338	30.07	1.56	12	0.04	46.00	886.00	1870	20230720	-26.04	1201	20231024	15.15	1690	-18.17	20240124	1222	13.18	20240311	1870	-26.04	20230720	1201	15.15	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
127	20240710	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	5	2	0.36	6098748	4411	27.59	1379	1389	1379	1792	966	1379	1382.62	0.44	0	-383	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	338	30.09	1.56	12	0.02	46.00	886.00	1870	20230720	-25.99	1201	20231024	15.24	1690	-18.11	20240124	1222	13.26	20240311	1870	-25.99	20230720	1201	15.24	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
128	20240710	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	7	2	0.51	5958812	4310	26.95	1379	1389	1379	1792	966	1379	1382.55	0.44	0	-363	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	339	30.13	1.56	12	0.02	46.00	886.00	1870	20230720	-25.88	1201	20231024	15.40	1690	-17.99	20240124	1222	13.42	20240311	1870	-25.88	20230720	1201	15.40	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
129	20240710	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	10	2	0.73	4788716	3466	21.68	1379	1389	1379	1792	966	1379	1381.63	0.44	0	-231	1417	1398	1366	1347	1315	1407	1356	24	413	100	960	1	1	24444326	340	30.20	1.57	12	0.01	46.00	886.00	1870	20230720	-25.72	1201	20231024	15.65	1690	-17.81	20240124	1222	13.67	20240311	1870	-25.72	20230720	1201	15.65	20231024	0.99	N	333050	100	24 억		107794	N	N	0	N	00	N
130	20240709	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	19	2	1.40	21848981	15990	101.58	1360	1385	1334	1768	952	1360	1366.41	0.45	0	-2662	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	337	29.98	1.56	12	0.07	46.00	886.00	1870	20230720	-26.26	1201	20231024	14.82	1690	-18.40	20240124	1222	12.85	20240311	1870	-26.26	20230720	1201	14.82	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
131	20240709	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	18	2	1.32	19614360	14368	91.28	1360	1385	1334	1768	952	1360	1365.14	0.45	0	-2619	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	337	29.96	1.56	12	0.06	46.00	886.00	1870	20230720	-26.31	1201	20231024	14.74	1690	-18.46	20240124	1222	12.77	20240311	1870	-26.31	20230720	1201	14.74	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
132	20240709	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	6121715	4511	28.66	1360	1360	1334	1768	952	1360	1357.06	0.45	0	-1957	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	332	29.57	1.53	12	0.02	46.00	886.00	1870	20230720	-27.27	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1870	-27.27	20230720	1201	13.24	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
133	20240709	131138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-3	5	-0.22	4348023	3206	20.37	1360	1360	1334	1768	952	1360	1356.21	0.45	0	-1797	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	332	29.50	1.53	12	0.01	46.00	886.00	1870	20230720	-27.43	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1870	-27.43	20230720	1201	12.99	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
134	20240709	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-4	5	-0.29	4140368	3053	19.40	1360	1360	1334	1768	952	1360	1356.16	0.45	0	-1645	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	331	29.48	1.53	12	0.01	46.00	886.00	1870	20230720	-27.49	1201	20231024	12.91	1690	-19.76	20240124	1222	10.97	20240311	1870	-27.49	20230720	1201	12.91	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
135	20240709	111139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-3	5	-0.22	3014540	2222	14.12	1360	1360	1334	1768	952	1360	1356.68	0.45	0	-1492	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	332	29.50	1.53	12	0.01	46.00	886.00	1870	20230720	-27.43	1201	20231024	12.99	1690	-19.70	20240124	1222	11.05	20240311	1870	-27.43	20230720	1201	12.99	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
136	20240709	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-1	5	-0.07	2646763	1951	12.39	1360	1360	1334	1768	952	1360	1356.62	0.45	0	-1228	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	332	29.54	1.53	12	0.01	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
137	20240709	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	2196436	1619	10.29	1360	1360	1334	1768	952	1360	1356.66	0.45	0	-1006	1368	1364	1359	1355	1350	1361	1352	24	408	100	950	1	1	24444326	332	29.57	1.53	12	0.01	46.00	886.00	1870	20230720	-27.27	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1870	-27.27	20230720	1201	13.24	20231024	0.92	N	333050	100	24 억		110456	N	N	0	N	00	N
138	20240708	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-4	5	-0.29	21372594	15740	41.90	1363	1363	1354	1773	955	1364	1357.85	0.46	0	-981	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	332	29.57	1.53	12	0.06	46.00	886.00	1870	20230720	-27.27	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1870	-27.27	20230720	1201	13.24	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
139	20240708	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-5	5	-0.37	19911954	14666	39.04	1363	1363	1354	1773	955	1364	1357.69	0.46	0	-926	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.06	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
140	20240708	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-5	5	-0.37	14798720	10902	29.02	1363	1363	1354	1773	955	1364	1357.43	0.46	0	-828	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.04	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
141	20240708	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-5	5	-0.37	4742570	3491	9.29	1363	1363	1354	1773	955	1364	1358.51	0.46	0	-535	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.01	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
142	20240708	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-5	5	-0.37	3049943	2245	5.98	1363	1363	1354	1773	955	1364	1358.55	0.46	0	-301	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.01	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
143	20240708	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-5	5	-0.37	1949222	1435	3.82	1363	1363	1354	1773	955	1364	1358.34	0.46	0	-177	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	332	29.54	1.53	12	0.01	46.00	886.00	1870	20230720	-27.33	1201	20231024	13.16	1690	-19.59	20240124	1222	11.21	20240311	1870	-27.33	20230720	1201	13.16	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
144	20240708	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1362	-2	5	-0.15	855745	630	1.68	1363	1363	1354	1773	955	1364	1358.32	0.46	0	-1	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	333	29.61	1.54	12	0.00	46.00	886.00	1870	20230720	-27.17	1201	20231024	13.41	1690	-19.41	20240124	1222	11.46	20240311	1870	-27.17	20230720	1201	13.41	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
145	20240708	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	-1	5	-0.07	126760	93	0.25	1363	1363	1363	1773	955	1364	1363.00	0.46	0	0	1399	1381	1346	1328	1293	1390	1337	24	409	100	950	1	1	24444326	333	29.63	1.54	12	0.00	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.91	N	333050	100	24 억		111387	N	N	0	N	00	N
146	20240705	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	25	2	1.87	50053368	37567	232.64	1329	1364	1311	1740	938	1339	1332.38	0.46	0	-1090	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	333	29.65	1.54	12	0.15	46.00	886.00	1870	20230720	-27.06	1201	20231024	13.57	1690	-19.29	20240124	1222	11.62	20240311	1870	-27.06	20230720	1201	13.57	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
147	20240705	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	1	2	0.07	39784677	29926	185.32	1329	1340	1311	1740	938	1339	1329.44	0.46	0	-72	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	328	29.13	1.51	12	0.12	46.00	886.00	1870	20230720	-28.34	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1870	-28.34	20230720	1201	11.57	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
148	20240705	141125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1340	1	2	0.07	32846157	24748	153.26	1329	1340	1311	1740	938	1339	1327.22	0.46	0	-72	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	328	29.13	1.51	12	0.10	46.00	886.00	1870	20230720	-28.34	1201	20231024	11.57	1690	-20.71	20240124	1222	9.66	20240311	1870	-28.34	20230720	1201	11.57	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
149	20240705	131122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1337	-2	5	-0.15	18992092	14406	89.21	1329	1338	1311	1740	938	1339	1318.35	0.46	0	-1022	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	327	29.07	1.51	12	0.06	46.00	886.00	1870	20230720	-28.50	1201	20231024	11.32	1690	-20.89	20240124	1222	9.41	20240311	1870	-28.50	20230720	1201	11.32	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
150	20240705	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1337	-2	5	-0.15	17670053	13415	83.08	1329	1338	1311	1740	938	1339	1317.19	0.46	0	-863	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	327	29.07	1.51	12	0.05	46.00	886.00	1870	20230720	-28.50	1201	20231024	11.32	1690	-20.89	20240124	1222	9.41	20240311	1870	-28.50	20230720	1201	11.32	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
151	20240705	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	-5	5	-0.37	15122850	11507	71.26	1329	1338	1311	1740	938	1339	1314.23	0.46	0	-54	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	326	29.00	1.51	12	0.05	46.00	886.00	1870	20230720	-28.66	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1870	-28.66	20230720	1201	11.07	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
152	20240705	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	-5	5	-0.37	15048156	11451	70.91	1329	1338	1311	1740	938	1339	1314.13	0.46	0	-54	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	326	29.00	1.51	12	0.05	46.00	886.00	1870	20230720	-28.66	1201	20231024	11.07	1690	-21.07	20240124	1222	9.17	20240311	1870	-28.66	20230720	1201	11.07	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
153	20240705	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	-10	5	-0.75	369472	278	1.72	1329	1338	1329	1740	938	1339	1329.04	0.46	0	-1	1418	1378	1335	1295	1252	1398	1315	24	401	100	930	1	1	24444326	325	28.89	1.50	12	0.00	46.00	886.00	1870	20230720	-28.93	1201	20231024	10.66	1690	-21.36	20240124	1222	8.76	20240311	1870	-28.93	20230720	1201	10.66	20231024	0.92	N	333050	100	24 억		112477	N	N	0	N	00	N
154	20240704	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	31	2	2.37	21386042	16147	51.53	1292	1375	1292	1700	916	1308	1324.46	0.47	0	-1948	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	327	29.11	1.51	12	0.07	46.00	886.00	1870	20230720	-28.40	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1870	-28.40	20230720	1201	11.49	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
155	20240704	151120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1330	22	2	1.68	20633524	15585	49.74	1292	1375	1292	1700	916	1308	1323.93	0.47	0	-1512	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	325	28.91	1.50	12	0.06	46.00	886.00	1870	20230720	-28.88	1201	20231024	10.74	1690	-21.30	20240124	1222	8.84	20240311	1870	-28.88	20230720	1201	10.74	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
156	20240704	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	11	2	0.84	15114045	11422	36.45	1292	1375	1292	1700	916	1308	1323.24	0.47	0	-949	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	322	28.67	1.49	12	0.05	46.00	886.00	1870	20230720	-29.47	1201	20231024	9.83	1690	-21.95	20240124	1222	7.94	20240311	1870	-29.47	20230720	1201	9.83	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
157	20240704	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1326	18	2	1.38	13610989	10282	32.81	1292	1375	1292	1700	916	1308	1323.77	0.47	0	-420	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	324	28.83	1.50	12	0.04	46.00	886.00	1870	20230720	-29.09	1201	20231024	10.41	1690	-21.54	20240124	1222	8.51	20240311	1870	-29.09	20230720	1201	10.41	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
158	20240704	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	11	2	0.84	13438033	10151	32.40	1292	1375	1292	1700	916	1308	1323.81	0.47	0	-420	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	322	28.67	1.49	12	0.04	46.00	886.00	1870	20230720	-29.47	1201	20231024	9.83	1690	-21.95	20240124	1222	7.94	20240311	1870	-29.47	20230720	1201	9.83	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
159	20240704	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	19	2	1.45	12388145	9351	29.84	1292	1375	1292	1700	916	1308	1324.79	0.47	0	-303	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	324	28.85	1.50	12	0.04	46.00	886.00	1870	20230720	-29.04	1201	20231024	10.49	1690	-21.48	20240124	1222	8.59	20240311	1870	-29.04	20230720	1201	10.49	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
160	20240704	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1337	29	2	2.22	8889733	6735	21.49	1292	1375	1292	1700	916	1308	1319.93	0.47	0	83	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	327	29.07	1.51	12	0.03	46.00	886.00	1870	20230720	-28.50	1201	20231024	11.32	1690	-20.89	20240124	1222	9.41	20240311	1870	-28.50	20230720	1201	11.32	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
161	20240704	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	-1	5	-0.08	10351	8	0.03	1292	1307	1292	1700	916	1308	1293.88	0.47	0	5	1322	1315	1303	1296	1284	1309	1290	24	392	100	910	1	1	24444326	319	28.41	1.48	12	0.00	46.00	886.00	1870	20230720	-30.11	1201	20231024	8.83	1690	-22.66	20240124	1222	6.96	20240311	1870	-30.11	20230720	1201	8.83	20231024	0.93	N	333050	100	24 억		114048	N	N	0	N	00	N
162	20240703	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1308	-1	5	-0.08	40794228	31334	52.12	1309	1310	1291	1701	917	1309	1301.86	0.47	0	-1492	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	320	28.43	1.48	12	0.13	46.00	886.00	1870	20230720	-30.05	1201	20231024	8.91	1690	-22.60	20240124	1222	7.04	20240311	1870	-30.05	20230720	1201	8.91	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
163	20240703	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	-4	5	-0.31	40158426	30847	51.31	1309	1310	1291	1701	917	1309	1301.86	0.47	0	-1320	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	319	28.37	1.47	12	0.13	46.00	886.00	1870	20230720	-30.21	1201	20231024	8.66	1690	-22.78	20240124	1222	6.79	20240311	1870	-30.21	20230720	1201	8.66	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
164	20240703	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	-8	5	-0.61	22299187	17188	28.59	1309	1309	1291	1701	917	1309	1297.37	0.47	0	-391	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	318	28.28	1.47	12	0.07	46.00	886.00	1870	20230720	-30.43	1201	20231024	8.33	1690	-23.02	20240124	1222	6.46	20240311	1870	-30.43	20230720	1201	8.33	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
165	20240703	131115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	-8	5	-0.61	20700615	15959	26.55	1309	1309	1291	1701	917	1309	1297.11	0.47	0	-141	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	318	28.28	1.47	12	0.07	46.00	886.00	1870	20230720	-30.43	1201	20231024	8.33	1690	-23.02	20240124	1222	6.46	20240311	1870	-30.43	20230720	1201	8.33	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
166	20240703	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	-8	5	-0.61	6493530	4988	8.30	1309	1309	1291	1701	917	1309	1301.83	0.47	0	-1005	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	318	28.28	1.47	12	0.02	46.00	886.00	1870	20230720	-30.43	1201	20231024	8.33	1690	-23.02	20240124	1222	6.46	20240311	1870	-30.43	20230720	1201	8.33	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
167	20240703	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	-7	5	-0.53	6489628	4985	8.29	1309	1309	1291	1701	917	1309	1301.83	0.47	0	-1005	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	318	28.30	1.47	12	0.02	46.00	886.00	1870	20230720	-30.37	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1870	-30.37	20230720	1201	8.41	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
168	20240703	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	-7	5	-0.53	3873411	2974	4.95	1309	1309	1291	1701	917	1309	1302.42	0.47	0	-433	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	318	28.30	1.47	12	0.01	46.00	886.00	1870	20230720	-30.37	1201	20231024	8.41	1690	-22.96	20240124	1222	6.55	20240311	1870	-30.37	20230720	1201	8.41	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
169	20240703	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1303	-6	5	-0.46	3183770	2444	4.07	1309	1309	1291	1701	917	1309	1302.69	0.47	0	-298	1371	1339	1323	1291	1275	1332	1284	24	392	100	910	1	1	24444326	319	28.33	1.47	12	0.01	46.00	886.00	1870	20230720	-30.32	1201	20231024	8.49	1690	-22.90	20240124	1222	6.63	20240311	1870	-30.32	20230720	1201	8.49	20231024	0.93	N	333050	100	24 억		115540	N	N	0	N	00	N
170	20240702	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	-46	5	-3.39	79499465	60083	272.53	1355	1355	1307	1761	949	1355	1323.16	0.49	0	-3709	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	320	28.46	1.48	12	0.25	46.00	886.00	1870	20230720	-30.00	1201	20231024	8.99	1690	-22.54	20240124	1222	7.12	20240311	1870	-30.00	20230720	1201	8.99	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
171	20240702	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	-36	5	-2.66	75142852	56758	257.45	1355	1355	1307	1761	949	1355	1323.92	0.49	0	-1088	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	322	28.67	1.49	12	0.23	46.00	886.00	1870	20230720	-29.47	1201	20231024	9.83	1690	-21.95	20240124	1222	7.94	20240311	1870	-29.47	20230720	1201	9.83	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
172	20240702	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	-32	5	-2.36	72327419	54622	247.76	1355	1355	1307	1761	949	1355	1324.14	0.49	0	-954	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	323	28.76	1.49	12	0.22	46.00	886.00	1870	20230720	-29.25	1201	20231024	10.16	1690	-21.72	20240124	1222	8.27	20240311	1870	-29.25	20230720	1201	10.16	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
173	20240702	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-35	5	-2.58	34371935	25774	116.91	1355	1355	1320	1761	949	1355	1333.59	0.49	0	-3705	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	323	28.70	1.49	12	0.11	46.00	886.00	1870	20230720	-29.41	1201	20231024	9.91	1690	-21.89	20240124	1222	8.02	20240311	1870	-29.41	20230720	1201	9.91	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
174	20240702	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-10	5	-0.74	14389145	10718	48.62	1355	1355	1338	1761	949	1355	1342.52	0.49	0	-4854	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	329	29.24	1.52	12	0.04	46.00	886.00	1870	20230720	-28.07	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1870	-28.07	20230720	1201	11.99	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
175	20240702	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	-8	5	-0.59	12575445	9364	42.47	1355	1355	1338	1761	949	1355	1342.96	0.49	0	-4844	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	329	29.28	1.52	12	0.04	46.00	886.00	1870	20230720	-27.97	1201	20231024	12.16	1690	-20.30	20240124	1222	10.23	20240311	1870	-27.97	20230720	1201	12.16	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
176	20240702	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-10	5	-0.74	11590265	8631	39.15	1355	1355	1338	1761	949	1355	1342.86	0.49	0	-4115	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	329	29.24	1.52	12	0.04	46.00	886.00	1870	20230720	-28.07	1201	20231024	11.99	1690	-20.41	20240124	1222	10.07	20240311	1870	-28.07	20230720	1201	11.99	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
177	20240702	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1339	-16	5	-1.18	10605307	7897	35.82	1355	1355	1339	1761	949	1355	1342.95	0.49	0	-3435	1368	1361	1356	1349	1344	1359	1347	24	406	100	940	1	1	24444326	327	29.11	1.51	12	0.03	46.00	886.00	1870	20230720	-28.40	1201	20231024	11.49	1690	-20.77	20240124	1222	9.57	20240311	1870	-28.40	20230720	1201	11.49	20231024	1.00	N	333050	100	24 억		119248	N	N	0	N	00	N
178	20240701	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-8	5	-0.59	29900481	22046	61.53	1363	1363	1351	1771	955	1363	1356.28	0.49	0	-1205	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	331	29.46	1.53	12	0.09	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1870	-27.54	20230720	1201	12.82	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
179	20240701	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1351	-12	5	-0.88	29431651	21700	60.57	1363	1363	1351	1771	955	1363	1356.30	0.49	0	-1205	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	330	29.37	1.52	12	0.09	46.00	886.00	1870	20230720	-27.75	1201	20231024	12.49	1690	-20.06	20240124	1222	10.56	20240311	1870	-27.75	20230720	1201	12.49	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
180	20240701	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1353	-10	5	-0.73	24219288	17850	49.82	1363	1363	1351	1771	955	1363	1356.82	0.49	0	-1099	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	331	29.41	1.53	12	0.07	46.00	886.00	1870	20230720	-27.65	1201	20231024	12.66	1690	-19.94	20240124	1222	10.72	20240311	1870	-27.65	20230720	1201	12.66	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
181	20240701	131108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-8	5	-0.59	14502410	10678	29.80	1363	1363	1351	1771	955	1363	1358.16	0.49	0	-710	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	331	29.46	1.53	12	0.04	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1870	-27.54	20230720	1201	12.82	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
182	20240701	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-8	5	-0.59	8830289	6493	18.12	1363	1363	1351	1771	955	1363	1359.97	0.49	0	-610	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	331	29.46	1.53	12	0.03	46.00	886.00	1870	20230720	-27.54	1201	20231024	12.82	1690	-19.82	20240124	1222	10.88	20240311	1870	-27.54	20230720	1201	12.82	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
183	20240701	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-3	5	-0.22	8568721	6300	17.58	1363	1363	1351	1771	955	1363	1360.11	0.49	0	-598	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	332	29.57	1.53	12	0.03	46.00	886.00	1870	20230720	-27.27	1201	20231024	13.24	1690	-19.53	20240124	1222	11.29	20240311	1870	-27.27	20230720	1201	13.24	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
184	20240701	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-5	5	-0.37	5845294	4296	11.99	1363	1363	1351	1771	955	1363	1360.64	0.49	0	-520	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	332	29.52	1.53	12	0.02	46.00	886.00	1870	20230720	-27.38	1201	20231024	13.07	1690	-19.64	20240124	1222	11.13	20240311	1870	-27.38	20230720	1201	13.07	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N
185	20240701	091102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1363	0	3	0.00	4918995	3612	10.08	1363	1363	1351	1771	955	1363	1361.85	0.49	0	-382	1377	1370	1362	1355	1347	1370	1355	24	408	100	950	1	1	24444326	333	29.63	1.54	12	0.01	46.00	886.00	1870	20230720	-27.11	1201	20231024	13.49	1690	-19.35	20240124	1222	11.54	20240311	1870	-27.11	20230720	1201	13.49	20231024	0.98	N	333050	100	24 억		120453	N	N	0	N	00	N