KissMeData/331520/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	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	763	0	3	0.00	51540590	67876	60.39	755	769	750	991	535	763	759.29	3.33	0	2576	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	388	42.39	1.33	12	0.13	18.00	575.00	1488	20230801	-48.72	722	20240708	5.68	1149	-33.59	20240110	722	5.68	20240708	1488	-48.72	20230801	722	5.68	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
3	20240731	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	767	4	2	0.52	50461731	66454	59.13	755	769	750	991	535	763	759.30	3.33	0	2588	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	390	42.61	1.33	12	0.13	18.00	575.00	1488	20230801	-48.45	722	20240708	6.23	1149	-33.25	20240110	722	6.23	20240708	1488	-48.45	20230801	722	6.23	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
4	20240731	141221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	752	-11	5	-1.44	29742493	39298	34.96	755	765	750	991	535	763	756.70	3.33	0	374	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	383	41.78	1.31	12	0.08	18.00	575.00	1488	20230801	-49.46	722	20240708	4.16	1149	-34.55	20240110	722	4.16	20240708	1488	-49.46	20230801	722	4.16	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
5	20240731	131217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	762	-1	5	-0.13	19956901	26341	23.44	755	765	750	991	535	763	757.45	3.33	0	378	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	388	42.33	1.33	12	0.05	18.00	575.00	1488	20230801	-48.79	722	20240708	5.54	1149	-33.68	20240110	722	5.54	20240708	1488	-48.79	20230801	722	5.54	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
6	20240731	121215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-8	5	-1.05	19941671	26321	23.42	755	765	750	991	535	763	757.44	3.33	0	378	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	384	41.94	1.31	12	0.05	18.00	575.00	1488	20230801	-49.26	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
7	20240731	111219	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-8	5	-1.05	9775201	12866	11.45	755	765	750	991	535	763	759.53	3.33	0	87	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	384	41.94	1.31	12	0.03	18.00	575.00	1488	20230801	-49.26	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
8	20240731	101215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	-6	5	-0.79	3323514	4384	3.90	755	763	750	991	535	763	756.83	3.33	0	83	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	385	42.06	1.32	12	0.01	18.00	575.00	1488	20230801	-49.13	722	20240708	4.85	1149	-34.12	20240110	722	4.85	20240708	1488	-49.13	20230801	722	4.85	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
9	20240731	091213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-13	5	-1.70	1584406	2089	1.86	755	760	750	991	535	763	754.99	3.33	0	144	777	770	759	752	741	773	755	51	228	100	530	1	1	50864390	381	41.67	1.30	12	0.00	18.00	575.00	1488	20230801	-49.60	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1488	-49.60	20230801	722	3.88	20240708	1.55	N	331520	100	50 억		1692311	N	N	0	N	00	N
10	20240730	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	763	8	2	1.06	85204769	112386	145.16	755	766	748	981	529	755	758.14	3.34	0	-8353	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	388	42.39	1.33	12	0.22	18.00	575.00	1495	20230724	-48.96	722	20240708	5.68	1149	-33.59	20240110	722	5.68	20240708	1488	-48.72	20230801	722	5.68	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
11	20240730	151209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	764	9	2	1.19	79113834	104402	134.85	755	766	748	981	529	755	757.78	3.34	0	-8206	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	389	42.44	1.33	12	0.21	18.00	575.00	1495	20230724	-48.90	722	20240708	5.82	1149	-33.51	20240110	722	5.82	20240708	1488	-48.66	20230801	722	5.82	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
12	20240730	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	0	3	0.00	30696491	40709	52.58	755	763	748	981	529	755	754.05	3.34	0	-7112	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	384	41.94	1.31	12	0.08	18.00	575.00	1495	20230724	-49.50	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
13	20240730	131159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	0	3	0.00	19777889	26235	33.89	755	761	748	981	529	755	753.87	3.34	0	-1938	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	384	41.94	1.31	12	0.05	18.00	575.00	1495	20230724	-49.50	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
14	20240730	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-5	5	-0.66	3752731	4982	6.43	755	757	748	981	529	755	753.26	3.34	0	-437	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	381	41.67	1.30	12	0.01	18.00	575.00	1495	20230724	-49.83	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1488	-49.60	20230801	722	3.88	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
15	20240730	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-5	5	-0.66	3445973	4573	5.91	755	757	748	981	529	755	753.55	3.34	0	-437	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	381	41.67	1.30	12	0.01	18.00	575.00	1495	20230724	-49.83	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1488	-49.60	20230801	722	3.88	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
16	20240730	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	0	3	0.00	2953139	3918	5.06	755	757	748	981	529	755	753.74	3.34	0	-437	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	384	41.94	1.31	12	0.01	18.00	575.00	1495	20230724	-49.50	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
17	20240730	091210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	748	-7	5	-0.93	913472	1210	1.56	755	757	748	981	529	755	754.94	3.34	0	-53	767	760	753	746	739	764	750	51	226	100	520	1	1	50864390	380	41.56	1.30	12	0.00	18.00	575.00	1495	20230724	-49.97	722	20240708	3.60	1149	-34.90	20240110	722	3.60	20240708	1488	-49.73	20230801	722	3.60	20240708	1.55	N	331520	100	50 억		1700611	N	N	0	N	00	N
18	20240729	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-7	5	-0.92	58446934	77413	33.14	754	760	746	990	534	762	754.99	3.36	0	-5981	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	384	41.94	1.31	12	0.15	18.00	575.00	1526	20230721	-50.52	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
19	20240729	151200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	-2	5	-0.26	54627217	72367	30.98	754	760	746	990	534	762	754.86	3.36	0	-4305	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	387	42.22	1.32	12	0.14	18.00	575.00	1526	20230721	-50.20	722	20240708	5.26	1149	-33.86	20240110	722	5.26	20240708	1488	-48.92	20230801	722	5.26	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
20	20240729	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	751	-11	5	-1.44	30466760	40440	17.31	754	760	746	990	534	762	753.37	3.36	0	3848	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	382	41.72	1.31	12	0.08	18.00	575.00	1526	20230721	-50.79	722	20240708	4.02	1149	-34.64	20240110	722	4.02	20240708	1488	-49.53	20230801	722	4.02	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
21	20240729	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	-5	5	-0.66	20424123	27056	11.58	754	760	749	990	534	762	754.86	3.36	0	1140	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	385	42.06	1.32	12	0.05	18.00	575.00	1526	20230721	-50.39	722	20240708	4.85	1149	-34.12	20240110	722	4.85	20240708	1488	-49.13	20230801	722	4.85	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
22	20240729	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	-9	5	-1.18	20229895	26798	11.47	754	760	749	990	534	762	754.88	3.36	0	1180	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	383	41.83	1.31	12	0.05	18.00	575.00	1526	20230721	-50.66	722	20240708	4.29	1149	-34.46	20240110	722	4.29	20240708	1488	-49.40	20230801	722	4.29	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
23	20240729	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	-3	5	-0.39	14600100	19323	8.27	754	760	754	990	534	762	755.56	3.36	0	1013	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	386	42.17	1.32	12	0.04	18.00	575.00	1526	20230721	-50.26	722	20240708	5.12	1149	-33.94	20240110	722	5.12	20240708	1488	-48.99	20230801	722	5.12	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
24	20240729	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	-2	5	-0.26	13823851	18297	7.83	754	760	754	990	534	762	755.50	3.36	0	980	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	387	42.22	1.32	12	0.04	18.00	575.00	1526	20230721	-50.20	722	20240708	5.26	1149	-33.86	20240110	722	5.26	20240708	1488	-48.92	20230801	722	5.26	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
25	20240729	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-7	5	-0.92	6901201	9144	3.91	754	759	754	990	534	762	754.67	3.36	0	2424	802	782	759	739	716	792	749	51	228	100	530	1	1	50864390	384	41.94	1.31	12	0.02	18.00	575.00	1526	20230721	-50.52	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1488	-49.26	20230801	722	4.57	20240708	1.56	N	331520	100	50 억		1706592	N	N	0	N	00	N
26	20240726	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	762	12	2	1.60	178257937	233607	158.68	750	779	736	975	525	750	763.07	3.50	0	-73244	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	388	42.33	1.33	12	0.46	18.00	575.00	1526	20230721	-50.07	722	20240708	5.54	1149	-33.68	20240110	722	5.54	20240708	1488	-48.79	20230801	722	5.54	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
27	20240726	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	761	11	2	1.47	175705304	230256	156.40	750	779	736	975	525	750	763.09	3.50	0	-71194	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	387	42.28	1.32	12	0.45	18.00	575.00	1526	20230721	-50.13	722	20240708	5.40	1149	-33.77	20240110	722	5.40	20240708	1488	-48.86	20230801	722	5.40	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
28	20240726	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	756	6	2	0.80	145224957	189952	129.03	750	779	736	975	525	750	764.54	3.50	0	-82314	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	385	42.00	1.31	12	0.37	18.00	575.00	1526	20230721	-50.46	722	20240708	4.71	1149	-34.20	20240110	722	4.71	20240708	1488	-49.19	20230801	722	4.71	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
29	20240726	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	758	8	2	1.07	141559743	185072	125.71	750	779	736	975	525	750	764.89	3.50	0	-82844	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	386	42.11	1.32	12	0.36	18.00	575.00	1526	20230721	-50.33	722	20240708	4.99	1149	-34.03	20240110	722	4.99	20240708	1488	-49.06	20230801	722	4.99	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
30	20240726	121149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	751	1	2	0.13	136290568	178063	120.95	750	779	736	975	525	750	765.41	3.50	0	-84303	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	382	41.72	1.31	12	0.35	18.00	575.00	1526	20230721	-50.79	722	20240708	4.02	1149	-34.64	20240110	722	4.02	20240708	1488	-49.53	20230801	722	4.02	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
31	20240726	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	765	15	2	2.00	129257171	168741	114.62	750	779	736	975	525	750	766.01	3.50	0	-86117	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	389	42.50	1.33	12	0.33	18.00	575.00	1526	20230721	-49.87	722	20240708	5.96	1149	-33.42	20240110	722	5.96	20240708	1488	-48.59	20230801	722	5.96	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
32	20240726	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	772	22	2	2.93	127407047	166314	112.97	750	779	736	975	525	750	766.06	3.50	0	-87887	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	393	42.89	1.34	12	0.33	18.00	575.00	1526	20230721	-49.41	722	20240708	6.93	1149	-32.81	20240110	722	6.93	20240708	1488	-48.12	20230801	722	6.93	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
33	20240726	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	748	-2	5	-0.27	1189210	1597	1.08	750	750	736	975	525	750	744.65	3.50	0	-74	768	759	747	738	726	753	732	51	225	100	520	1	1	50864390	380	41.56	1.30	12	0.00	18.00	575.00	1526	20230721	-50.98	722	20240708	3.60	1149	-34.90	20240110	722	3.60	20240708	1488	-49.73	20230801	722	3.60	20240708	1.56	N	331520	100	50 억		1779836	N	N	0	N	00	N
34	20240725	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-3	5	-0.40	109570884	147201	179.05	753	756	735	978	528	753	744.36	3.53	0	-5243	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	381	41.67	1.30	12	0.29	18.00	575.00	1526	20230721	-50.85	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1488	-49.60	20230801	722	3.88	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
35	20240725	151151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	745	-8	5	-1.06	107482420	144413	175.66	753	756	735	978	528	753	744.27	3.53	0	-4889	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	379	41.39	1.30	12	0.28	18.00	575.00	1526	20230721	-51.18	722	20240708	3.19	1149	-35.16	20240110	722	3.19	20240708	1488	-49.93	20230801	722	3.19	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
36	20240725	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	746	-7	5	-0.93	78071737	104949	127.66	753	753	735	978	528	753	743.90	3.53	0	-9247	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	379	41.44	1.30	12	0.21	18.00	575.00	1526	20230721	-51.11	722	20240708	3.32	1149	-35.07	20240110	722	3.32	20240708	1488	-49.87	20230801	722	3.32	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
37	20240725	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	747	-6	5	-0.80	56233024	75543	91.89	753	753	735	978	528	753	744.38	3.53	0	-12177	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	380	41.50	1.30	12	0.15	18.00	575.00	1526	20230721	-51.05	722	20240708	3.46	1149	-34.99	20240110	722	3.46	20240708	1488	-49.80	20230801	722	3.46	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
38	20240725	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	749	-4	5	-0.53	55150923	74089	90.12	753	753	735	978	528	753	744.38	3.53	0	-12635	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	381	41.61	1.30	12	0.15	18.00	575.00	1526	20230721	-50.92	722	20240708	3.74	1149	-34.81	20240110	722	3.74	20240708	1488	-49.66	20230801	722	3.74	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
39	20240725	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	745	-8	5	-1.06	51039530	68568	83.40	753	753	735	978	528	753	744.36	3.53	0	-9845	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	379	41.39	1.30	12	0.13	18.00	575.00	1526	20230721	-51.18	722	20240708	3.19	1149	-35.16	20240110	722	3.19	20240708	1488	-49.93	20230801	722	3.19	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
40	20240725	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	741	-12	5	-1.59	43735794	58659	71.35	753	753	737	978	528	753	745.59	3.53	0	-4039	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	377	41.17	1.29	12	0.12	18.00	575.00	1526	20230721	-51.44	722	20240708	2.63	1149	-35.51	20240110	722	2.63	20240708	1488	-50.20	20230801	722	2.63	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
41	20240725	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	744	-9	5	-1.20	19496795	25994	31.62	753	753	738	978	528	753	750.04	3.53	0	-411	767	760	750	743	733	763	746	51	225	100	520	1	1	50864390	378	41.33	1.29	12	0.05	18.00	575.00	1526	20230721	-51.25	722	20240708	3.05	1149	-35.25	20240110	722	3.05	20240708	1488	-50.00	20230801	722	3.05	20240708	1.61	N	331520	100	50 억		1795708	N	N	0	N	00	N
42	20240724	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	-3	5	-0.40	61638223	82212	47.52	748	757	740	982	530	756	749.75	3.55	0	-12046	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	383	41.83	1.31	12	0.16	18.00	575.00	1526	20230721	-50.66	722	20240708	4.29	1149	-34.46	20240110	722	4.29	20240708	1495	-49.63	20230724	722	4.29	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
43	20240724	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-1	5	-0.13	57634716	76889	44.45	748	757	740	982	530	756	749.58	3.55	0	-9424	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	384	41.94	1.31	12	0.15	18.00	575.00	1526	20230721	-50.52	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1495	-49.50	20230724	722	4.57	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
44	20240724	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	749	-7	5	-0.93	33022657	44171	25.53	748	756	740	982	530	756	747.61	3.55	0	-2380	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	381	41.61	1.30	12	0.09	18.00	575.00	1526	20230721	-50.92	722	20240708	3.74	1149	-34.81	20240110	722	3.74	20240708	1495	-49.90	20230724	722	3.74	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
45	20240724	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-6	5	-0.79	32199329	43080	24.90	748	756	740	982	530	756	747.43	3.55	0	-2092	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	381	41.67	1.30	12	0.08	18.00	575.00	1526	20230721	-50.85	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1495	-49.83	20230724	722	3.88	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
46	20240724	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-1	5	-0.13	24998817	33525	19.38	748	755	740	982	530	756	745.68	3.55	0	-494	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	384	41.94	1.31	12	0.07	18.00	575.00	1526	20230721	-50.52	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1495	-49.50	20230724	722	4.57	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
47	20240724	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	-3	5	-0.40	21085551	28319	16.37	748	755	740	982	530	756	744.57	3.55	0	-77	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	383	41.83	1.31	12	0.06	18.00	575.00	1526	20230721	-50.66	722	20240708	4.29	1149	-34.46	20240110	722	4.29	20240708	1495	-49.63	20230724	722	4.29	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
48	20240724	101209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	746	-10	5	-1.32	16899329	22691	13.12	748	755	740	982	530	756	744.76	3.55	0	-41	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	379	41.44	1.30	12	0.04	18.00	575.00	1526	20230721	-51.11	722	20240708	3.32	1149	-35.07	20240110	722	3.32	20240708	1495	-50.10	20230724	722	3.32	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
49	20240724	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	745	-11	5	-1.46	12826233	17254	9.97	748	748	740	982	530	756	743.38	3.55	0	25	785	770	760	745	735	765	740	51	226	100	520	1	1	50864390	379	41.39	1.30	12	0.03	18.00	575.00	1526	20230721	-51.18	722	20240708	3.19	1149	-35.16	20240110	722	3.19	20240708	1495	-50.17	20230724	722	3.19	20240708	1.61	N	331520	100	50 억		1807224	N	N	0	N	00	N
50	20240723	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	756	-3	5	-0.40	130553104	172991	185.94	759	775	750	986	532	759	754.68	3.57	0	-6928	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	385	42.00	1.31	12	0.34	18.00	575.00	1593	20230717	-52.54	722	20240708	4.71	1149	-34.20	20240110	722	4.71	20240708	1495	-49.43	20230724	722	4.71	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
51	20240723	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	754	-5	5	-0.66	127226894	168581	181.20	759	775	750	986	532	759	754.69	3.57	0	-6713	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	384	41.89	1.31	12	0.33	18.00	575.00	1593	20230717	-52.67	722	20240708	4.43	1149	-34.38	20240110	722	4.43	20240708	1495	-49.57	20230724	722	4.43	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
52	20240723	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	751	-8	5	-1.05	100793690	133425	143.41	759	775	750	986	532	759	755.43	3.57	0	-7802	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	382	41.72	1.31	12	0.26	18.00	575.00	1593	20230717	-52.86	722	20240708	4.02	1149	-34.64	20240110	722	4.02	20240708	1495	-49.77	20230724	722	4.02	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
53	20240723	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-4	5	-0.53	89760663	118816	127.71	759	775	750	986	532	759	755.46	3.57	0	-4593	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	384	41.94	1.31	12	0.23	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1495	-49.50	20230724	722	4.57	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
54	20240723	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	754	-5	5	-0.66	88567335	117234	126.01	759	775	750	986	532	759	755.47	3.57	0	-4394	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	384	41.89	1.31	12	0.23	18.00	575.00	1593	20230717	-52.67	722	20240708	4.43	1149	-34.38	20240110	722	4.43	20240708	1495	-49.57	20230724	722	4.43	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
55	20240723	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	1	2	0.13	74784596	98924	106.33	759	775	750	986	532	759	755.98	3.57	0	-1707	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	387	42.22	1.32	12	0.19	18.00	575.00	1593	20230717	-52.29	722	20240708	5.26	1149	-33.86	20240110	722	5.26	20240708	1495	-49.16	20230724	722	5.26	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
56	20240723	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	-2	5	-0.26	63114808	83460	89.71	759	775	750	986	532	759	756.23	3.57	0	4907	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	385	42.06	1.32	12	0.16	18.00	575.00	1593	20230717	-52.48	722	20240708	4.85	1149	-34.12	20240110	722	4.85	20240708	1495	-49.36	20230724	722	4.85	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
57	20240723	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	772	13	2	1.71	15345415	20042	21.54	759	775	750	986	532	759	765.66	3.57	0	-4513	790	774	753	737	716	764	727	51	227	100	530	1	1	50864390	393	42.89	1.34	12	0.04	18.00	575.00	1593	20230717	-51.54	722	20240708	6.93	1149	-32.81	20240110	722	6.93	20240708	1495	-48.36	20230724	722	6.93	20240708	1.63	N	331520	100	50 억		1814072	N	N	0	N	00	N
58	20240722	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	-10	5	-1.30	69668580	92082	54.35	768	769	732	999	539	769	756.59	3.58	0	-9263	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	386	42.17	1.32	12	0.18	18.00	575.00	1593	20230717	-52.35	722	20240708	5.12	1149	-33.94	20240110	722	5.12	20240708	1495	-49.23	20230724	722	5.12	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
59	20240722	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	758	-11	5	-1.43	68972379	91164	53.81	768	769	732	999	539	769	756.57	3.58	0	-9724	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	386	42.11	1.32	12	0.18	18.00	575.00	1593	20230717	-52.42	722	20240708	4.99	1149	-34.03	20240110	722	4.99	20240708	1495	-49.30	20230724	722	4.99	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
60	20240722	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	756	-13	5	-1.69	55070147	72880	43.02	768	769	732	999	539	769	755.63	3.58	0	-10861	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	385	42.00	1.31	12	0.14	18.00	575.00	1593	20230717	-52.54	722	20240708	4.71	1149	-34.20	20240110	722	4.71	20240708	1495	-49.43	20230724	722	4.71	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
61	20240722	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	754	-15	5	-1.95	51843377	68596	40.49	768	769	732	999	539	769	755.78	3.58	0	-10572	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	384	41.89	1.31	12	0.13	18.00	575.00	1593	20230717	-52.67	722	20240708	4.43	1149	-34.38	20240110	722	4.43	20240708	1495	-49.57	20230724	722	4.43	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
62	20240722	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	751	-18	5	-2.34	43239490	57190	33.76	768	769	732	999	539	769	756.07	3.58	0	-8208	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	382	41.72	1.31	12	0.11	18.00	575.00	1593	20230717	-52.86	722	20240708	4.02	1149	-34.64	20240110	722	4.02	20240708	1495	-49.77	20230724	722	4.02	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
63	20240722	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	-10	5	-1.30	42110393	55689	32.87	768	769	732	999	539	769	756.17	3.58	0	-8959	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	386	42.17	1.32	12	0.11	18.00	575.00	1593	20230717	-52.35	722	20240708	5.12	1149	-33.94	20240110	722	5.12	20240708	1495	-49.23	20230724	722	5.12	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
64	20240722	101126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	763	-6	5	-0.78	23887730	31497	18.59	768	769	732	999	539	769	758.41	3.58	0	-10948	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	388	42.39	1.33	12	0.06	18.00	575.00	1593	20230717	-52.10	722	20240708	5.68	1149	-33.59	20240110	722	5.68	20240708	1495	-48.96	20230724	722	5.68	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
65	20240722	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-14	5	-1.82	13561651	17967	10.60	768	768	732	999	539	769	754.81	3.58	0	-2593	790	779	758	747	726	785	753	51	230	100	530	1	1	50864390	384	41.94	1.31	12	0.04	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1495	-49.50	20230724	722	4.57	20240708	1.65	N	331520	100	50 억		1823322	N	N	0	N	00	N
66	20240719	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	769	6	2	0.79	126175523	168802	126.81	759	769	737	991	535	763	747.21	3.62	0	-14682	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	391	42.72	1.34	12	0.33	18.00	575.00	1593	20230717	-51.73	722	20240708	6.51	1149	-33.07	20240110	722	6.51	20240708	1526	-49.61	20230721	722	6.51	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
67	20240719	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	747	-16	5	-2.10	95601658	128316	96.39	759	760	737	991	535	763	745.03	3.62	0	-5999	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	380	41.50	1.30	12	0.25	18.00	575.00	1593	20230717	-53.11	722	20240708	3.46	1149	-34.99	20240110	722	3.46	20240708	1526	-51.05	20230721	722	3.46	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
68	20240719	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-13	5	-1.70	56839190	76216	57.26	759	760	737	991	535	763	745.74	3.62	0	-8133	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	381	41.67	1.30	12	0.15	18.00	575.00	1593	20230717	-52.92	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1526	-50.85	20230721	722	3.88	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
69	20240719	131103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	746	-17	5	-2.23	55884052	74939	56.30	759	760	737	991	535	763	745.70	3.62	0	-7883	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	379	41.44	1.30	12	0.15	18.00	575.00	1593	20230717	-53.17	722	20240708	3.32	1149	-35.07	20240110	722	3.32	20240708	1526	-51.11	20230721	722	3.32	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
70	20240719	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	748	-15	5	-1.97	46732520	62610	47.03	759	760	737	991	535	763	746.37	3.62	0	-13799	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	380	41.56	1.30	12	0.12	18.00	575.00	1593	20230717	-53.04	722	20240708	3.60	1149	-34.90	20240110	722	3.60	20240708	1526	-50.98	20230721	722	3.60	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
71	20240719	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	744	-19	5	-2.49	32870525	43895	32.97	759	760	742	991	535	763	748.80	3.62	0	-11848	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	378	41.33	1.29	12	0.09	18.00	575.00	1593	20230717	-53.30	722	20240708	3.05	1149	-35.25	20240110	722	3.05	20240708	1526	-51.25	20230721	722	3.05	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
72	20240719	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-8	5	-1.05	11504473	15235	11.44	759	760	750	991	535	763	755.07	3.62	0	-3926	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	384	41.94	1.31	12	0.03	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1526	-50.52	20230721	722	4.57	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
73	20240719	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	758	-5	5	-0.66	1175567	1550	1.16	759	759	758	991	535	763	758.03	3.62	0	-370	783	772	760	749	737	778	755	51	228	100	530	1	1	50864390	386	42.11	1.32	12	0.00	18.00	575.00	1593	20230717	-52.42	722	20240708	4.99	1149	-34.03	20240110	722	4.99	20240708	1526	-50.33	20230721	722	4.99	20240708	1.63	N	331520	100	50 억		1841122	N	N	0	N	00	N
74	20240718	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	763	-11	5	-1.42	100461518	133116	55.57	757	771	748	1006	542	774	754.69	3.68	0	-30830	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	388	42.39	1.33	12	0.26	18.00	575.00	1593	20230717	-52.10	722	20240708	5.68	1149	-33.59	20240110	722	5.68	20240708	1526	-50.00	20230721	722	5.68	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
75	20240718	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-19	5	-2.45	88205466	116917	48.81	757	771	748	1006	542	774	754.43	3.68	0	-29955	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	384	41.94	1.31	12	0.23	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1526	-50.52	20230721	722	4.57	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
76	20240718	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	-17	5	-2.20	68132414	90460	37.76	757	771	748	1006	542	774	753.18	3.68	0	-16766	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	385	42.06	1.32	12	0.18	18.00	575.00	1593	20230717	-52.48	722	20240708	4.85	1149	-34.12	20240110	722	4.85	20240708	1526	-50.39	20230721	722	4.85	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
77	20240718	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-19	5	-2.45	58326221	77450	32.33	757	771	748	1006	542	774	753.08	3.68	0	-12079	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	384	41.94	1.31	12	0.15	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1526	-50.52	20230721	722	4.57	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
78	20240718	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	-17	5	-2.20	49411803	65573	27.37	757	771	748	1006	542	774	753.54	3.68	0	-8718	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	385	42.06	1.32	12	0.13	18.00	575.00	1593	20230717	-52.48	722	20240708	4.85	1149	-34.12	20240110	722	4.85	20240708	1526	-50.39	20230721	722	4.85	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
79	20240718	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	752	-22	5	-2.84	35556909	47187	19.70	757	771	748	1006	542	774	753.53	3.68	0	-7119	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	383	41.78	1.31	12	0.09	18.00	575.00	1593	20230717	-52.79	722	20240708	4.16	1149	-34.55	20240110	722	4.16	20240708	1526	-50.72	20230721	722	4.16	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
80	20240718	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-19	5	-2.45	26811231	35650	14.88	757	762	748	1006	542	774	752.07	3.68	0	-3946	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	384	41.94	1.31	12	0.07	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1526	-50.52	20230721	722	4.57	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
81	20240718	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-24	5	-3.10	6696317	8888	3.71	757	762	749	1006	542	774	753.41	3.68	0	-4317	797	785	762	750	727	791	756	51	232	100	540	1	1	50864390	381	41.67	1.30	12	0.02	18.00	575.00	1593	20230717	-52.92	722	20240708	3.88	1149	-34.73	20240110	722	3.88	20240708	1526	-50.85	20230721	722	3.88	20240708	1.62	N	331520	100	50 억		1871877	N	N	0	N	00	N
82	20240717	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	0	3	0.00	181277023	239228	47.78	766	774	739	1006	542	774	757.76	3.76	0	-41242	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	394	43.00	1.35	12	0.47	18.00	575.00	1593	20230717	-51.41	722	20240708	7.20	1149	-32.64	20240110	722	7.20	20240708	1593	-51.41	20230717	722	7.20	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
83	20240717	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	766	-8	5	-1.03	165851155	219114	43.76	766	774	739	1006	542	774	756.92	3.76	0	-36703	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	390	42.56	1.33	12	0.43	18.00	575.00	1593	20230717	-51.91	722	20240708	6.09	1149	-33.33	20240110	722	6.09	20240708	1593	-51.91	20230717	722	6.09	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
84	20240717	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	-15	5	-1.94	74618411	97584	19.49	766	774	758	1006	542	774	764.66	3.76	0	-26499	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	386	42.17	1.32	12	0.19	18.00	575.00	1593	20230717	-52.35	722	20240708	5.12	1149	-33.94	20240110	722	5.12	20240708	1593	-52.35	20230717	722	5.12	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
85	20240717	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	-15	5	-1.94	70350031	91965	18.37	766	774	758	1006	542	774	764.97	3.76	0	-26189	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	386	42.17	1.32	12	0.18	18.00	575.00	1593	20230717	-52.35	722	20240708	5.12	1149	-33.94	20240110	722	5.12	20240708	1593	-52.35	20230717	722	5.12	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
86	20240717	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	-14	5	-1.81	69759524	91187	18.21	766	774	758	1006	542	774	765.02	3.76	0	-26189	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	387	42.22	1.32	12	0.18	18.00	575.00	1593	20230717	-52.29	722	20240708	5.26	1149	-33.86	20240110	722	5.26	20240708	1593	-52.29	20230717	722	5.26	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
87	20240717	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	-14	5	-1.81	50268654	65542	13.09	766	774	758	1006	542	774	766.97	3.76	0	-23570	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	387	42.22	1.32	12	0.13	18.00	575.00	1593	20230717	-52.29	722	20240708	5.26	1149	-33.86	20240110	722	5.26	20240708	1593	-52.29	20230717	722	5.26	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
88	20240717	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	764	-10	5	-1.29	40458873	52645	10.51	766	774	761	1006	542	774	768.52	3.76	0	-23023	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	389	42.44	1.33	12	0.10	18.00	575.00	1593	20230717	-52.04	722	20240708	5.82	1149	-33.51	20240110	722	5.82	20240708	1593	-52.04	20230717	722	5.82	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
89	20240717	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	0	3	0.00	18218174	23561	4.71	766	774	766	1006	542	774	773.23	3.76	0	-13763	816	795	781	760	746	805	770	51	232	100	540	1	1	50864390	394	43.00	1.35	12	0.05	18.00	575.00	1593	20230717	-51.41	722	20240708	7.20	1149	-32.64	20240110	722	7.20	20240708	1593	-51.41	20230717	722	7.20	20240708	1.61	N	331520	100	50 억		1912065	N	N	0	N	00	N
90	20240716	161155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	4	2	0.52	392839257	500684	132.72	770	802	767	1001	539	770	784.74	3.79	0	-13452	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	394	43.00	1.35	12	0.98	18.00	575.00	1593	20230717	-51.41	722	20240708	7.20	1149	-32.64	20240110	722	7.20	20240708	1593	-51.41	20230717	722	7.20	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
91	20240716	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	0	3	0.00	381198134	485612	128.73	770	802	768	1001	539	770	784.98	3.79	0	-11041	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	392	42.78	1.34	12	0.95	18.00	575.00	1593	20230717	-51.66	722	20240708	6.65	1149	-32.99	20240110	722	6.65	20240708	1593	-51.66	20230717	722	6.65	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
92	20240716	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	776	6	2	0.78	337547288	429010	113.72	770	802	770	1001	539	770	786.81	3.79	0	-9739	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	395	43.11	1.35	12	0.84	18.00	575.00	1593	20230717	-51.29	722	20240708	7.48	1149	-32.46	20240110	722	7.48	20240708	1593	-51.29	20230717	722	7.48	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
93	20240716	131203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	782	12	2	1.56	333122504	423324	112.22	770	802	770	1001	539	770	786.92	3.79	0	-9026	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	398	43.44	1.36	12	0.83	18.00	575.00	1593	20230717	-50.91	722	20240708	8.31	1149	-31.94	20240110	722	8.31	20240708	1593	-50.91	20230717	722	8.31	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
94	20240716	121200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	785	15	2	1.95	309953201	393517	104.32	770	802	770	1001	539	770	787.65	3.79	0	-5699	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	399	43.61	1.37	12	0.77	18.00	575.00	1593	20230717	-50.72	722	20240708	8.73	1149	-31.68	20240110	722	8.73	20240708	1593	-50.72	20230717	722	8.73	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
95	20240716	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	782	12	2	1.56	293453680	372383	98.71	770	802	770	1001	539	770	788.04	3.79	0	-7350	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	398	43.44	1.36	12	0.73	18.00	575.00	1593	20230717	-50.91	722	20240708	8.31	1149	-31.94	20240110	722	8.31	20240708	1593	-50.91	20230717	722	8.31	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
96	20240716	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	786	16	2	2.08	258598490	327771	86.89	770	802	770	1001	539	770	788.96	3.79	0	3560	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	400	43.67	1.37	12	0.64	18.00	575.00	1593	20230717	-50.66	722	20240708	8.86	1149	-31.59	20240110	722	8.86	20240708	1593	-50.66	20230717	722	8.86	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
97	20240716	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	782	12	2	1.56	141885768	179135	47.49	770	802	770	1001	539	770	792.06	3.79	0	-15257	799	784	763	748	727	792	756	51	231	100	530	1	1	50864390	398	43.44	1.36	12	0.35	18.00	575.00	1593	20230717	-50.91	722	20240708	8.31	1149	-31.94	20240110	722	8.31	20240708	1593	-50.91	20230717	722	8.31	20240708	1.58	N	331520	100	50 억		1925475	N	N	0	N	00	N
98	20240715	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	27	2	3.63	283788940	375401	203.89	743	778	742	965	521	743	755.92	3.74	0	24736	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	392	42.78	1.34	12	0.74	18.00	575.00	1593	20230717	-51.66	722	20240708	6.65	1149	-32.99	20240110	722	6.65	20240708	1593	-51.66	20230717	722	6.65	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
99	20240715	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	761	18	2	2.42	260212142	344710	187.22	743	778	742	965	521	743	754.87	3.74	0	26599	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	387	42.28	1.32	12	0.68	18.00	575.00	1593	20230717	-52.23	722	20240708	5.40	1149	-33.77	20240110	722	5.40	20240708	1593	-52.23	20230717	722	5.40	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
100	20240715	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	759	16	2	2.15	170719595	225853	122.67	743	778	742	965	521	743	755.89	3.74	0	-8343	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	386	42.17	1.32	12	0.44	18.00	575.00	1593	20230717	-52.35	722	20240708	5.12	1149	-33.94	20240110	722	5.12	20240708	1593	-52.35	20230717	722	5.12	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
101	20240715	131150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	757	14	2	1.88	153010613	202547	110.01	743	778	742	965	521	743	755.43	3.74	0	-5600	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	385	42.06	1.32	12	0.40	18.00	575.00	1593	20230717	-52.48	722	20240708	4.85	1149	-34.12	20240110	722	4.85	20240708	1593	-52.48	20230717	722	4.85	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
102	20240715	121148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	12	2	1.62	149859555	198348	107.73	743	778	742	965	521	743	755.54	3.74	0	-6568	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	384	41.94	1.31	12	0.39	18.00	575.00	1593	20230717	-52.61	722	20240708	4.57	1149	-34.29	20240110	722	4.57	20240708	1593	-52.61	20230717	722	4.57	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
103	20240715	111148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	17	2	2.29	145004502	191940	104.25	743	778	742	965	521	743	755.47	3.74	0	-7602	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	387	42.22	1.32	12	0.38	18.00	575.00	1593	20230717	-52.29	722	20240708	5.26	1149	-33.86	20240110	722	5.26	20240708	1593	-52.29	20230717	722	5.26	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
104	20240715	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	761	18	2	2.42	127785384	169277	91.94	743	778	742	965	521	743	754.89	3.74	0	-5080	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	387	42.28	1.32	12	0.33	18.00	575.00	1593	20230717	-52.23	722	20240708	5.40	1149	-33.77	20240110	722	5.40	20240708	1593	-52.23	20230717	722	5.40	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
105	20240715	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	751	8	2	1.08	37078351	49553	26.91	743	753	742	965	521	743	748.26	3.74	0	5083	757	749	736	728	715	754	733	51	222	100	520	1	1	50864390	382	41.72	1.31	12	0.10	18.00	575.00	1593	20230717	-52.86	722	20240708	4.02	1149	-34.64	20240110	722	4.02	20240708	1593	-52.86	20230717	722	4.02	20240708	1.62	N	331520	100	50 억		1900541	N	N	0	N	00	N
106	20240712	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	743	5	2	0.68	134994682	183717	98.66	735	744	723	959	517	738	734.65	3.75	0	-6051	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	378	41.28	1.29	12	0.36	18.00	575.00	1593	20230717	-53.36	722	20240708	2.91	1149	-35.34	20240110	722	2.91	20240708	1593	-53.36	20230717	722	2.91	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
107	20240712	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	736	-2	5	-0.27	127465289	173567	93.21	735	744	723	959	517	738	734.38	3.75	0	-5580	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	374	40.89	1.28	12	0.34	18.00	575.00	1593	20230717	-53.80	722	20240708	1.94	1149	-35.94	20240110	722	1.94	20240708	1593	-53.80	20230717	722	1.94	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
108	20240712	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-4	5	-0.54	81592975	111280	59.76	735	744	723	959	517	738	733.22	3.75	0	-5332	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	373	40.78	1.28	12	0.22	18.00	575.00	1593	20230717	-53.92	722	20240708	1.66	1149	-36.12	20240110	722	1.66	20240708	1593	-53.92	20230717	722	1.66	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
109	20240712	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-4	5	-0.54	79688907	108678	58.36	735	744	723	959	517	738	733.25	3.75	0	-5332	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	373	40.78	1.28	12	0.21	18.00	575.00	1593	20230717	-53.92	722	20240708	1.66	1149	-36.12	20240110	722	1.66	20240708	1593	-53.92	20230717	722	1.66	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
110	20240712	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	-5	5	-0.68	70727156	96390	51.76	735	744	723	959	517	738	733.75	3.75	0	-5567	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	373	40.72	1.27	12	0.19	18.00	575.00	1593	20230717	-53.99	722	20240708	1.52	1149	-36.21	20240110	722	1.52	20240708	1593	-53.99	20230717	722	1.52	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
111	20240712	111141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-4	5	-0.54	69357938	94522	50.76	735	744	723	959	517	738	733.77	3.75	0	-5559	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	373	40.78	1.28	12	0.19	18.00	575.00	1593	20230717	-53.92	722	20240708	1.66	1149	-36.12	20240110	722	1.66	20240708	1593	-53.92	20230717	722	1.66	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
112	20240712	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	737	-1	5	-0.14	41450706	56431	30.30	735	744	723	959	517	738	734.53	3.75	0	1065	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	375	40.94	1.28	12	0.11	18.00	575.00	1593	20230717	-53.74	722	20240708	2.08	1149	-35.86	20240110	722	2.08	20240708	1593	-53.74	20230717	722	2.08	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
113	20240712	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-3	5	-0.41	16780185	22859	12.28	735	735	723	959	517	738	734.05	3.75	0	-1307	750	743	733	726	716	747	730	51	221	100	510	1	1	50864390	374	40.83	1.28	12	0.04	18.00	575.00	1593	20230717	-53.86	722	20240708	1.80	1149	-36.03	20240110	722	1.80	20240708	1593	-53.86	20230717	722	1.80	20240708	1.71	N	331520	100	50 억		1906592	N	N	0	N	00	N
114	20240711	161134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	738	8	2	1.10	132779022	181715	51.34	730	740	723	949	511	730	730.70	3.74	0	4604	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	375	41.00	1.28	12	0.36	18.00	575.00	1593	20230717	-53.67	722	20240708	2.22	1149	-35.77	20240110	722	2.22	20240708	1593	-53.67	20230717	722	2.22	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
115	20240711	151142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	737	7	2	0.96	126803843	173602	49.05	730	740	723	949	511	730	730.43	3.74	0	5647	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	375	40.94	1.28	12	0.34	18.00	575.00	1593	20230717	-53.74	722	20240708	2.08	1149	-35.86	20240110	722	2.08	20240708	1593	-53.74	20230717	722	2.08	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
116	20240711	141142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	4	2	0.55	97583233	133719	37.78	730	737	723	949	511	730	729.76	3.74	0	3271	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	373	40.78	1.28	12	0.26	18.00	575.00	1593	20230717	-53.92	722	20240708	1.66	1149	-36.12	20240110	722	1.66	20240708	1593	-53.92	20230717	722	1.66	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
117	20240711	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	4	2	0.55	75343434	103240	29.17	730	737	723	949	511	730	729.79	3.74	0	3271	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	373	40.78	1.28	12	0.20	18.00	575.00	1593	20230717	-53.92	722	20240708	1.66	1149	-36.12	20240110	722	1.66	20240708	1593	-53.92	20230717	722	1.66	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
118	20240711	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	0	3	0.00	71094462	97425	27.52	730	737	723	949	511	730	729.74	3.74	0	3271	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	371	40.56	1.27	12	0.19	18.00	575.00	1593	20230717	-54.17	722	20240708	1.11	1149	-36.47	20240110	722	1.11	20240708	1593	-54.17	20230717	722	1.11	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
119	20240711	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	728	-2	5	-0.27	51460984	70570	19.94	730	737	723	949	511	730	729.22	3.74	0	3175	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	370	40.44	1.27	12	0.14	18.00	575.00	1593	20230717	-54.30	722	20240708	0.83	1149	-36.64	20240110	722	0.83	20240708	1593	-54.30	20230717	722	0.83	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
120	20240711	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	732	2	2	0.27	34941338	47900	13.53	730	737	723	949	511	730	729.46	3.74	0	3445	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	372	40.67	1.27	12	0.09	18.00	575.00	1593	20230717	-54.05	722	20240708	1.39	1149	-36.29	20240110	722	1.39	20240708	1593	-54.05	20230717	722	1.39	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
121	20240711	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	728	-2	5	-0.27	11296959	15518	4.38	730	737	723	949	511	730	727.99	3.74	0	1589	764	747	738	721	712	742	716	51	219	100	510	1	1	50864390	370	40.44	1.27	12	0.03	18.00	575.00	1593	20230717	-54.30	722	20240708	0.83	1149	-36.64	20240110	722	0.83	20240708	1593	-54.30	20230717	722	0.83	20240708	1.69	N	331520	100	50 억		1901988	N	N	0	N	00	N
122	20240710	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	-23	5	-3.05	259565819	353831	126.95	753	755	729	978	528	753	733.61	3.66	0	40100	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	371	40.56	1.27	12	0.70	18.00	575.00	1593	20230717	-54.17	722	20240708	1.11	1149	-36.47	20240110	722	1.11	20240708	1593	-54.17	20230717	722	1.11	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
123	20240710	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	738	-15	5	-1.99	217148388	295738	106.10	753	755	729	978	528	753	734.17	3.66	0	41322	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	375	41.00	1.28	12	0.58	18.00	575.00	1593	20230717	-53.67	722	20240708	2.22	1149	-35.77	20240110	722	2.22	20240708	1593	-53.67	20230717	722	2.22	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
124	20240710	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-13	5	-1.73	167407724	227866	81.75	753	755	729	978	528	753	734.57	3.66	0	20762	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	376	41.11	1.29	12	0.45	18.00	575.00	1593	20230717	-53.55	722	20240708	2.49	1149	-35.60	20240110	722	2.49	20240708	1593	-53.55	20230717	722	2.49	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
125	20240710	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	741	-12	5	-1.59	161662293	220069	78.96	753	755	729	978	528	753	734.48	3.66	0	19225	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	377	41.17	1.29	12	0.43	18.00	575.00	1593	20230717	-53.48	722	20240708	2.63	1149	-35.51	20240110	722	2.63	20240708	1593	-53.48	20230717	722	2.63	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
126	20240710	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-13	5	-1.73	149690726	203794	73.12	753	755	729	978	528	753	734.40	3.66	0	19264	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	376	41.11	1.29	12	0.40	18.00	575.00	1593	20230717	-53.55	722	20240708	2.49	1149	-35.60	20240110	722	2.49	20240708	1593	-53.55	20230717	722	2.49	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
127	20240710	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	742	-11	5	-1.46	147420346	200730	72.02	753	755	729	978	528	753	734.29	3.66	0	19733	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	377	41.22	1.29	12	0.39	18.00	575.00	1593	20230717	-53.42	722	20240708	2.77	1149	-35.42	20240110	722	2.77	20240708	1593	-53.42	20230717	722	2.77	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
128	20240710	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	734	-19	5	-2.52	112150223	152918	54.86	753	755	729	978	528	753	733.23	3.66	0	34528	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	373	40.78	1.28	12	0.30	18.00	575.00	1593	20230717	-53.92	722	20240708	1.66	1149	-36.12	20240110	722	1.66	20240708	1593	-53.92	20230717	722	1.66	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
129	20240710	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	747	-6	5	-0.80	7658660	10184	3.65	753	755	747	978	528	753	751.88	3.66	0	-1789	773	763	743	733	713	768	738	51	225	100	520	1	1	50864390	380	41.50	1.30	12	0.02	18.00	575.00	1593	20230717	-53.11	722	20240708	3.46	1149	-34.99	20240110	722	3.46	20240708	1593	-53.11	20230717	722	3.46	20240708	1.71	N	331520	100	50 억		1861888	N	N	0	N	00	N
130	20240709	161126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	23	2	3.15	204825730	278462	66.62	730	753	723	949	511	730	735.47	3.65	0	5274	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	383	41.83	1.31	12	0.55	18.00	575.00	1593	20230717	-52.73	722	20240708	4.29	1149	-34.46	20240110	722	4.29	20240708	1593	-52.73	20230717	722	4.29	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
131	20240709	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	749	19	2	2.60	185992825	253418	60.62	730	749	723	949	511	730	733.94	3.65	0	4539	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	381	41.61	1.30	12	0.50	18.00	575.00	1593	20230717	-52.98	722	20240708	3.74	1149	-34.81	20240110	722	3.74	20240708	1593	-52.98	20230717	722	3.74	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
132	20240709	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	3	2	0.41	131728247	180076	43.08	730	746	723	949	511	730	731.51	3.65	0	7797	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	373	40.72	1.27	12	0.35	18.00	575.00	1593	20230717	-53.99	722	20240708	1.52	1149	-36.21	20240110	722	1.52	20240708	1593	-53.99	20230717	722	1.52	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
133	20240709	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	738	8	2	1.10	112969304	154374	36.93	730	746	723	949	511	730	731.79	3.65	0	5123	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	375	41.00	1.28	12	0.30	18.00	575.00	1593	20230717	-53.67	722	20240708	2.22	1149	-35.77	20240110	722	2.22	20240708	1593	-53.67	20230717	722	2.22	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
134	20240709	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	5	2	0.68	107293353	146657	35.08	730	746	723	949	511	730	731.59	3.65	0	4148	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	374	40.83	1.28	12	0.29	18.00	575.00	1593	20230717	-53.86	722	20240708	1.80	1149	-36.03	20240110	722	1.80	20240708	1593	-53.86	20230717	722	1.80	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
135	20240709	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	733	3	2	0.41	105984551	144873	34.66	730	746	723	949	511	730	731.57	3.65	0	5159	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	373	40.72	1.27	12	0.28	18.00	575.00	1593	20230717	-53.99	722	20240708	1.52	1149	-36.21	20240110	722	1.52	20240708	1593	-53.99	20230717	722	1.52	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
136	20240709	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	739	9	2	1.23	45343377	61866	14.80	730	740	723	949	511	730	732.93	3.65	0	-4986	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	376	41.06	1.29	12	0.12	18.00	575.00	1593	20230717	-53.61	722	20240708	2.35	1149	-35.68	20240110	722	2.35	20240708	1593	-53.61	20230717	722	2.35	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
137	20240709	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	731	1	2	0.14	21702667	29636	7.09	730	737	723	949	511	730	732.31	3.65	0	-1775	764	746	734	716	704	741	711	51	219	100	510	1	1	50864390	372	40.61	1.27	12	0.06	18.00	575.00	1593	20230717	-54.11	722	20240708	1.25	1149	-36.38	20240110	722	1.25	20240708	1593	-54.11	20230717	722	1.25	20240708	1.74	N	331520	100	50 억		1856538	N	N	0	N	00	N
138	20240708	161124	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	730	-23	5	-3.05	303315100	413244	78.07	752	752	722	978	528	753	733.99	3.57	0	41688	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	371	40.56	1.27	12	0.81	18.00	575.00	1593	20230717	-54.17	722	20240708	1.11	1149	-36.47	20240110	722	1.11	20240708	1593	-54.17	20230717	722	1.11	20240708	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
139	20240708	151125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	731	-22	5	-2.92	289779795	394702	74.56	752	752	722	978	528	753	734.14	3.57	0	43373	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	372	40.61	1.27	12	0.78	18.00	575.00	1593	20230717	-54.11	722	20240708	1.25	1149	-36.38	20240110	722	1.25	20240708	1593	-54.11	20230717	722	1.25	20240708	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
140	20240708	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	739	-14	5	-1.86	143525668	194058	36.66	752	752	729	978	528	753	739.55	3.57	0	19928	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	376	41.06	1.29	12	0.38	18.00	575.00	1593	20230717	-53.61	727	20240419	1.65	1149	-35.68	20240110	727	1.65	20240419	1593	-53.61	20230717	727	1.65	20240419	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
141	20240708	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	742	-11	5	-1.46	123516595	167074	31.56	752	752	729	978	528	753	739.23	3.57	0	15416	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	377	41.22	1.29	12	0.33	18.00	575.00	1593	20230717	-53.42	727	20240419	2.06	1149	-35.42	20240110	727	2.06	20240419	1593	-53.42	20230717	727	2.06	20240419	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
142	20240708	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	745	-8	5	-1.06	118067305	159729	30.18	752	752	729	978	528	753	739.11	3.57	0	15510	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	379	41.39	1.30	12	0.31	18.00	575.00	1593	20230717	-53.23	727	20240419	2.48	1149	-35.16	20240110	727	2.48	20240419	1593	-53.23	20230717	727	2.48	20240419	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
143	20240708	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	741	-12	5	-1.59	103268491	139798	26.41	752	752	729	978	528	753	738.63	3.57	0	15610	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	377	41.17	1.29	12	0.27	18.00	575.00	1593	20230717	-53.48	727	20240419	1.93	1149	-35.51	20240110	727	1.93	20240419	1593	-53.48	20230717	727	1.93	20240419	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
144	20240708	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-13	5	-1.73	51349806	69172	13.07	752	752	735	978	528	753	742.24	3.57	0	6044	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	376	41.11	1.29	12	0.14	18.00	575.00	1593	20230717	-53.55	727	20240419	1.79	1149	-35.60	20240110	727	1.79	20240419	1593	-53.55	20230717	727	1.79	20240419	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
145	20240708	091122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	747	-6	5	-0.80	10748301	14353	2.71	752	752	744	978	528	753	748.64	3.57	0	1197	788	770	757	739	726	764	733	51	225	100	520	1	1	50864390	380	41.50	1.30	12	0.03	18.00	575.00	1593	20230717	-53.11	727	20240419	2.75	1149	-34.99	20240110	727	2.75	20240419	1593	-53.11	20230717	727	2.75	20240419	1.77	N	331520	100	50 억		1814778	N	N	0	N	00	N
146	20240705	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	-22	5	-2.84	396285248	528088	185.96	775	775	744	1007	543	775	750.42	3.52	0	25952	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	383	41.83	1.31	12	1.04	18.00	575.00	1593	20230717	-52.73	727	20240419	3.58	1149	-34.46	20240110	727	3.58	20240419	1593	-52.73	20230717	727	3.58	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
147	20240705	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	749	-26	5	-3.35	385448950	513682	180.88	775	775	744	1007	543	775	750.36	3.52	0	27109	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	381	41.61	1.30	12	1.01	18.00	575.00	1593	20230717	-52.98	727	20240419	3.03	1149	-34.81	20240110	727	3.03	20240419	1593	-52.98	20230717	727	3.03	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
148	20240705	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-25	5	-3.23	363297253	484181	170.50	775	775	744	1007	543	775	750.33	3.52	0	28254	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	381	41.67	1.30	12	0.95	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
149	20240705	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	752	-23	5	-2.97	316875193	422119	148.64	775	775	745	1007	543	775	750.68	3.52	0	35002	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	383	41.78	1.31	12	0.83	18.00	575.00	1593	20230717	-52.79	727	20240419	3.44	1149	-34.55	20240110	727	3.44	20240419	1593	-52.79	20230717	727	3.44	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
150	20240705	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-25	5	-3.23	284945482	379551	133.65	775	775	745	1007	543	775	750.74	3.52	0	36139	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	381	41.67	1.30	12	0.75	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
151	20240705	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	-22	5	-2.84	262712308	349909	123.21	775	775	745	1007	543	775	750.80	3.52	0	35493	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	383	41.83	1.31	12	0.69	18.00	575.00	1593	20230717	-52.73	727	20240419	3.58	1149	-34.46	20240110	727	3.58	20240419	1593	-52.73	20230717	727	3.58	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
152	20240705	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	753	-22	5	-2.84	205923671	274140	96.53	775	775	745	1007	543	775	751.16	3.52	0	41076	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	383	41.83	1.31	12	0.54	18.00	575.00	1593	20230717	-52.73	727	20240419	3.58	1149	-34.46	20240110	727	3.58	20240419	1593	-52.73	20230717	727	3.58	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
153	20240705	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	768	-7	5	-0.90	5983134	7766	2.73	775	775	768	1007	543	775	770.43	3.52	0	230	792	783	766	757	740	788	762	51	232	100	540	1	1	50864390	391	42.67	1.34	12	0.02	18.00	575.00	1593	20230717	-51.79	727	20240419	5.64	1149	-33.16	20240110	727	5.64	20240419	1593	-51.79	20230717	727	5.64	20240419	1.77	N	331520	100	50 억		1788901	N	N	0	N	00	N
154	20240704	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	775	-1	5	-0.13	215865996	283910	113.47	775	775	749	1008	544	776	760.29	3.48	0	17451	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	394	43.06	1.35	12	0.56	18.00	575.00	1593	20230717	-51.35	727	20240419	6.60	1149	-32.55	20240110	727	6.60	20240419	1593	-51.35	20230717	727	6.60	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
155	20240704	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	771	-5	5	-0.64	205229227	270112	107.96	775	775	749	1008	544	776	759.76	3.48	0	19282	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	392	42.83	1.34	12	0.53	18.00	575.00	1593	20230717	-51.60	727	20240419	6.05	1149	-32.90	20240110	727	6.05	20240419	1593	-51.60	20230717	727	6.05	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
156	20240704	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	762	-14	5	-1.80	172279007	226921	90.70	775	775	749	1008	544	776	759.16	3.48	0	16651	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	388	42.33	1.33	12	0.45	18.00	575.00	1593	20230717	-52.17	727	20240419	4.81	1149	-33.68	20240110	727	4.81	20240419	1593	-52.17	20230717	727	4.81	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
157	20240704	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	751	-25	5	-3.22	115244702	151194	60.43	775	775	750	1008	544	776	762.18	3.48	0	15836	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	382	41.72	1.31	12	0.30	18.00	575.00	1593	20230717	-52.86	727	20240419	3.30	1149	-34.64	20240110	727	3.30	20240419	1593	-52.86	20230717	727	3.30	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
158	20240704	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	767	-9	5	-1.16	52352042	68229	27.27	775	775	763	1008	544	776	767.22	3.48	0	10439	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	390	42.61	1.33	12	0.13	18.00	575.00	1593	20230717	-51.85	727	20240419	5.50	1149	-33.25	20240110	727	5.50	20240419	1593	-51.85	20230717	727	5.50	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
159	20240704	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	765	-11	5	-1.42	44086164	57442	22.96	775	775	763	1008	544	776	767.40	3.48	0	10631	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	389	42.50	1.33	12	0.11	18.00	575.00	1593	20230717	-51.98	727	20240419	5.23	1149	-33.42	20240110	727	5.23	20240419	1593	-51.98	20230717	727	5.23	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
160	20240704	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	-2	5	-0.26	23771352	30918	12.36	775	775	766	1008	544	776	768.71	3.48	0	7293	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	394	43.00	1.35	12	0.06	18.00	575.00	1593	20230717	-51.41	727	20240419	6.46	1149	-32.64	20240110	727	6.46	20240419	1593	-51.41	20230717	727	6.46	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
161	20240704	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	767	-9	5	-1.16	6341036	8224	3.29	775	775	767	1008	544	776	770.65	3.48	0	3804	812	793	779	760	746	787	754	51	232	100	540	1	1	50864390	390	42.61	1.33	12	0.02	18.00	575.00	1593	20230717	-51.85	727	20240419	5.50	1149	-33.25	20240110	727	5.50	20240419	1593	-51.85	20230717	727	5.50	20240419	1.78	N	331520	100	50 억		1770095	N	N	0	N	00	N
162	20240703	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	776	-26	5	-3.24	194076571	250019	206.27	798	798	765	1042	562	802	776.25	3.48	0	-146	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	395	43.11	1.35	12	0.49	18.00	575.00	1593	20230717	-51.29	727	20240419	6.74	1149	-32.46	20240110	727	6.74	20240419	1593	-51.29	20230717	727	6.74	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
163	20240703	151114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	775	-27	5	-3.37	187720638	241799	199.48	798	798	765	1042	562	802	776.35	3.48	0	93	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	394	43.06	1.35	12	0.48	18.00	575.00	1593	20230717	-51.35	727	20240419	6.60	1149	-32.55	20240110	727	6.60	20240419	1593	-51.35	20230717	727	6.60	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
164	20240703	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	777	-25	5	-3.12	107008186	137539	113.47	798	798	765	1042	562	802	778.02	3.48	0	14798	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	395	43.17	1.35	12	0.27	18.00	575.00	1593	20230717	-51.22	727	20240419	6.88	1149	-32.38	20240110	727	6.88	20240419	1593	-51.22	20230717	727	6.88	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
165	20240703	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	782	-20	5	-2.49	102198312	131353	108.37	798	798	765	1042	562	802	778.04	3.48	0	15262	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	398	43.44	1.36	12	0.26	18.00	575.00	1593	20230717	-50.91	727	20240419	7.57	1149	-31.94	20240110	727	7.57	20240419	1593	-50.91	20230717	727	7.57	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
166	20240703	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	780	-22	5	-2.74	92348810	118711	97.94	798	798	765	1042	562	802	777.93	3.48	0	15611	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	397	43.33	1.36	12	0.23	18.00	575.00	1593	20230717	-51.04	727	20240419	7.29	1149	-32.11	20240110	727	7.29	20240419	1593	-51.04	20230717	727	7.29	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
167	20240703	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	779	-23	5	-2.87	52601306	67106	55.36	798	798	770	1042	562	802	783.85	3.48	0	-1031	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	396	43.28	1.35	12	0.13	18.00	575.00	1593	20230717	-51.10	727	20240419	7.15	1149	-32.20	20240110	727	7.15	20240419	1593	-51.10	20230717	727	7.15	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
168	20240703	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	791	-11	5	-1.37	24749474	31466	25.96	798	798	779	1042	562	802	786.55	3.48	0	2200	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	402	43.94	1.38	12	0.06	18.00	575.00	1593	20230717	-50.35	727	20240419	8.80	1149	-31.16	20240110	727	8.80	20240419	1593	-50.35	20230717	727	8.80	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
169	20240703	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	788	-14	5	-1.75	1110120	1410	1.16	798	798	779	1042	562	802	787.32	3.48	0	417	826	814	791	779	756	820	785	51	240	100	560	1	1	50864390	401	43.78	1.37	12	0.00	18.00	575.00	1593	20230717	-50.53	727	20240419	8.39	1149	-31.42	20240110	727	8.39	20240419	1593	-50.53	20230717	727	8.39	20240419	1.78	N	331520	100	50 억		1769021	N	N	0	N	00	N
170	20240702	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	802	2	2	0.25	95268463	121212	62.73	788	803	768	1040	560	800	785.93	3.51	0	-14986	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	408	44.56	1.39	12	0.24	18.00	575.00	1593	20230717	-49.65	727	20240419	10.32	1149	-30.20	20240110	727	10.32	20240419	1593	-49.65	20230717	727	10.32	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
171	20240702	151111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	800	0	3	0.00	89902118	114517	59.26	788	803	768	1040	560	800	785.05	3.51	0	-12166	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	407	44.44	1.39	12	0.23	18.00	575.00	1593	20230717	-49.78	727	20240419	10.04	1149	-30.37	20240110	727	10.04	20240419	1593	-49.78	20230717	727	10.04	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
172	20240702	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	793	-7	5	-0.88	69490317	88913	46.01	788	803	768	1040	560	800	781.55	3.51	0	-7033	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	403	44.06	1.38	12	0.17	18.00	575.00	1593	20230717	-50.22	727	20240419	9.08	1149	-30.98	20240110	727	9.08	20240419	1593	-50.22	20230717	727	9.08	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
173	20240702	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	792	-8	5	-1.00	68321933	87436	45.25	788	803	768	1040	560	800	781.39	3.51	0	-6530	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	403	44.00	1.38	12	0.17	18.00	575.00	1593	20230717	-50.28	727	20240419	8.94	1149	-31.07	20240110	727	8.94	20240419	1593	-50.28	20230717	727	8.94	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
174	20240702	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	777	-23	5	-2.88	63728015	81610	42.23	788	803	768	1040	560	800	780.88	3.51	0	-3422	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	395	43.17	1.35	12	0.16	18.00	575.00	1593	20230717	-51.22	727	20240419	6.88	1149	-32.38	20240110	727	6.88	20240419	1593	-51.22	20230717	727	6.88	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
175	20240702	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	779	-21	5	-2.62	48490643	61927	32.05	788	803	768	1040	560	800	783.03	3.51	0	-4311	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	396	43.28	1.35	12	0.12	18.00	575.00	1593	20230717	-51.10	727	20240419	7.15	1149	-32.20	20240110	727	7.15	20240419	1593	-51.10	20230717	727	7.15	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
176	20240702	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	778	-22	5	-2.75	28541920	36198	18.73	788	803	777	1040	560	800	788.49	3.51	0	-2339	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	396	43.22	1.35	12	0.07	18.00	575.00	1593	20230717	-51.16	727	20240419	7.02	1149	-32.29	20240110	727	7.02	20240419	1593	-51.16	20230717	727	7.02	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
177	20240702	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	786	-14	5	-1.75	8159631	10336	5.35	788	803	786	1040	560	800	789.43	3.51	0	3540	840	820	804	784	768	812	776	51	240	100	560	1	1	50864390	400	43.67	1.37	12	0.02	18.00	575.00	1593	20230717	-50.66	727	20240419	8.12	1149	-31.59	20240110	727	8.12	20240419	1593	-50.66	20230717	727	8.12	20240419	1.82	N	331520	100	50 억		1785106	N	N	0	N	00	N
178	20240701	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	800	-11	5	-1.36	154777749	193198	137.54	811	824	788	1054	568	811	801.12	3.53	0	-10167	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	407	44.44	1.39	12	0.38	18.00	575.00	1593	20230717	-49.78	727	20240419	10.04	1149	-30.37	20240110	727	10.04	20240419	1593	-49.78	20230717	727	10.04	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
179	20240701	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	797	-14	5	-1.73	121654522	151805	108.07	811	824	788	1054	568	811	801.37	3.53	0	-9195	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	405	44.28	1.39	12	0.30	18.00	575.00	1593	20230717	-49.97	727	20240419	9.63	1149	-30.64	20240110	727	9.63	20240419	1593	-49.97	20230717	727	9.63	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
180	20240701	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	791	-20	5	-2.47	83507385	103675	73.81	811	824	790	1054	568	811	805.46	3.53	0	-9640	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	402	43.94	1.38	12	0.20	18.00	575.00	1593	20230717	-50.35	727	20240419	8.80	1149	-31.16	20240110	727	8.80	20240419	1593	-50.35	20230717	727	8.80	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
181	20240701	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	796	-15	5	-1.85	62163234	76712	54.61	811	824	794	1054	568	811	810.34	3.53	0	-9611	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	405	44.22	1.38	12	0.15	18.00	575.00	1593	20230717	-50.03	727	20240419	9.49	1149	-30.72	20240110	727	9.49	20240419	1593	-50.03	20230717	727	9.49	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
182	20240701	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	798	-13	5	-1.60	61294821	75621	53.84	811	824	794	1054	568	811	810.55	3.53	0	-9510	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	406	44.33	1.39	12	0.15	18.00	575.00	1593	20230717	-49.91	727	20240419	9.77	1149	-30.55	20240110	727	9.77	20240419	1593	-49.91	20230717	727	9.77	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
183	20240701	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	799	-12	5	-1.48	56014522	68987	49.11	811	824	795	1054	568	811	811.96	3.53	0	-9510	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	406	44.39	1.39	12	0.14	18.00	575.00	1593	20230717	-49.84	727	20240419	9.90	1149	-30.46	20240110	727	9.90	20240419	1593	-49.84	20230717	727	9.90	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
184	20240701	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	798	-13	5	-1.60	52057872	64030	45.58	811	824	798	1054	568	811	813.03	3.53	0	-9510	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	406	44.33	1.39	12	0.13	18.00	575.00	1593	20230717	-49.91	727	20240419	9.77	1149	-30.55	20240110	727	9.77	20240419	1593	-49.91	20230717	727	9.77	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N
185	20240701	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	820	9	2	1.11	34513812	42187	30.03	811	824	799	1054	568	811	818.16	3.53	0	-16552	837	823	806	792	775	826	795	51	243	100	560	1	1	50864390	417	45.56	1.43	12	0.08	18.00	575.00	1593	20230717	-48.52	727	20240419	12.79	1149	-28.63	20240110	727	12.79	20240419	1593	-48.52	20230717	727	12.79	20240419	1.83	N	331520	100	50 억		1793808	N	N	0	N	00	N