KissMeData/208640/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	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-2	5	-0.62	61171092	193168	120.22	321	324	313	416	224	320	316.67	0.39	0	15587	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.14	-89.00	187.00	519	20230811	-38.73	304	20240621	4.61	488	-34.84	20240122	304	4.61	20240621	519	-38.73	20230811	304	4.61	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
3	20240731	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-3	5	-0.94	56824691	179450	111.68	321	324	313	416	224	320	316.66	0.39	0	16772	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	441	-3.56	1.70	12	0.13	-89.00	187.00	519	20230811	-38.92	304	20240621	4.28	488	-35.04	20240122	304	4.28	20240621	519	-38.92	20230811	304	4.28	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
4	20240731	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-2	5	-0.62	39832225	125563	78.15	321	324	313	416	224	320	317.23	0.39	0	6317	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.09	-89.00	187.00	519	20230811	-38.73	304	20240621	4.61	488	-34.84	20240122	304	4.61	20240621	519	-38.73	20230811	304	4.61	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
5	20240731	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-1	5	-0.31	39712388	125185	77.91	321	324	313	416	224	320	317.23	0.39	0	6317	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.09	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
6	20240731	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-1	5	-0.31	36599376	115379	71.81	321	324	313	416	224	320	317.21	0.39	0	6317	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.08	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
7	20240731	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-3	5	-0.94	35308018	111318	69.28	321	324	313	416	224	320	317.18	0.39	0	6317	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	441	-3.56	1.70	12	0.08	-89.00	187.00	519	20230811	-38.92	304	20240621	4.28	488	-35.04	20240122	304	4.28	20240621	519	-38.92	20230811	304	4.28	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
8	20240731	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	-4	5	-1.25	18244788	57308	35.67	321	324	316	416	224	320	318.36	0.39	0	-1934	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	440	-3.55	1.69	12	0.04	-89.00	187.00	519	20230811	-39.11	304	20240621	3.95	488	-35.25	20240122	304	3.95	20240621	519	-39.11	20230811	304	3.95	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
9	20240731	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	3	2	0.94	1227369	3817	2.38	321	324	321	416	224	320	321.55	0.39	0	-12	326	323	321	318	316	324	319	139	96	100	210	1	1	139240254	450	-3.63	1.73	12	0.00	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		536357	N	N	0	N	00	N
10	20240730	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	0	3	0.00	51543306	160578	79.53	319	324	319	416	224	320	320.99	0.36	0	30078	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	446	-3.60	1.71	12	0.12	-89.00	187.00	519	20230811	-38.34	304	20240621	5.26	488	-34.43	20240122	304	5.26	20240621	519	-38.34	20230811	304	5.26	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
11	20240730	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	1	2	0.31	49337392	153682	76.11	319	324	319	416	224	320	321.04	0.36	0	29699	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	447	-3.61	1.72	12	0.11	-89.00	187.00	519	20230811	-38.15	304	20240621	5.59	488	-34.22	20240122	304	5.59	20240621	519	-38.15	20230811	304	5.59	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
12	20240730	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	0	3	0.00	48841819	152135	75.35	319	324	319	416	224	320	321.04	0.36	0	29470	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	446	-3.60	1.71	12	0.11	-89.00	187.00	519	20230811	-38.34	304	20240621	5.26	488	-34.43	20240122	304	5.26	20240621	519	-38.34	20230811	304	5.26	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
13	20240730	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	1	2	0.31	45898105	142937	70.79	319	324	319	416	224	320	321.11	0.36	0	28495	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	447	-3.61	1.72	12	0.10	-89.00	187.00	519	20230811	-38.15	304	20240621	5.59	488	-34.22	20240122	304	5.59	20240621	519	-38.15	20230811	304	5.59	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
14	20240730	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	3	2	0.94	38563110	120149	59.51	319	324	319	416	224	320	320.96	0.36	0	28073	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	450	-3.63	1.73	12	0.09	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
15	20240730	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	4	2	1.25	35758189	111477	55.21	319	324	319	416	224	320	320.77	0.36	0	27279	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.08	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
16	20240730	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	2	2	0.62	18750291	58573	29.01	319	323	319	416	224	320	320.12	0.36	0	13970	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.04	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
17	20240730	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	2	2	0.62	10522184	32980	16.33	319	323	319	416	224	320	319.05	0.36	0	20136	329	324	320	315	311	327	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.02	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		506279	N	N	0	N	00	N
18	20240729	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	-2	5	-0.62	64135996	201273	13.00	318	325	316	418	226	322	318.65	0.34	0	37853	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	446	-3.60	1.71	12	0.14	-89.00	187.00	519	20230811	-38.34	304	20240621	5.26	488	-34.43	20240122	304	5.26	20240621	519	-38.34	20230811	304	5.26	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
19	20240729	150952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-3	5	-0.93	62876661	197333	12.74	318	325	316	418	226	322	318.63	0.34	0	37537	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.14	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
20	20240729	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-3	5	-0.93	57375660	180063	11.63	318	325	316	418	226	322	318.64	0.34	0	36775	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.13	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
21	20240729	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-3	5	-0.93	53653896	168363	10.87	318	325	316	418	226	322	318.68	0.34	0	33903	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.12	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
22	20240729	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-5	5	-1.55	46043084	144341	9.32	318	325	317	418	226	322	318.99	0.34	0	33871	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	441	-3.56	1.70	12	0.10	-89.00	187.00	519	20230811	-38.92	304	20240621	4.28	488	-35.04	20240122	304	4.28	20240621	519	-38.92	20230811	304	4.28	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
23	20240729	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-3	5	-0.93	23896670	74894	4.84	318	325	317	418	226	322	319.07	0.34	0	31133	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.05	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
24	20240729	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	0	3	0.00	12456166	38945	2.51	318	325	318	418	226	322	319.84	0.34	0	20780	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.03	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
25	20240729	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	3	2	0.93	7940088	24844	1.60	318	325	318	418	226	322	319.60	0.34	0	20620	371	346	330	305	289	359	318	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.02	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		468426	N	N	0	N	00	N
26	20240726	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	7	2	2.22	511892264	1548719	273.61	315	355	314	409	221	315	330.53	0.49	0	-210391	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	448	-3.62	1.72	12	1.11	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
27	20240726	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	11	2	3.49	508751152	1538962	271.89	315	355	314	409	221	315	330.58	0.49	0	-210493	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	454	-3.66	1.74	12	1.11	-89.00	187.00	519	20230811	-37.19	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	519	-37.19	20230811	304	7.24	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
28	20240726	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	8	2	2.54	495343556	1497357	264.53	315	355	314	409	221	315	330.81	0.49	0	-222809	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	450	-3.63	1.73	12	1.08	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
29	20240726	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	4	2	1.27	475517230	1435846	253.67	315	355	314	409	221	315	331.18	0.49	0	-222422	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	444	-3.58	1.71	12	1.03	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
30	20240726	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	4	2	1.27	465819604	1405292	248.27	315	355	314	409	221	315	331.48	0.49	0	-225333	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	444	-3.58	1.71	12	1.01	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
31	20240726	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	2	2	0.63	457217671	1378293	243.50	315	355	314	409	221	315	331.73	0.49	0	-225418	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	441	-3.56	1.70	12	0.99	-89.00	187.00	519	20230811	-38.92	304	20240621	4.28	488	-35.04	20240122	304	4.28	20240621	519	-38.92	20230811	304	4.28	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
32	20240726	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	11	2	3.49	255651830	754642	133.32	315	355	314	409	221	315	338.77	0.49	0	-161680	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	454	-3.66	1.74	12	0.54	-89.00	187.00	519	20230811	-37.19	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	519	-37.19	20230811	304	7.24	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
33	20240726	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	2	2	0.63	2571791	8113	1.43	315	318	314	409	221	315	317.00	0.49	0	-2676	333	324	315	306	297	319	301	139	94	100	210	1	1	139240254	441	-3.56	1.70	12	0.01	-89.00	187.00	519	20230811	-38.92	304	20240621	4.28	488	-35.04	20240122	304	4.28	20240621	519	-38.92	20230811	304	4.28	20240621	0.00	N	208640	100	139 억		676803	N	N	0	N	00	N
34	20240725	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	315	-6	5	-1.87	177290415	566033	321.78	318	324	306	417	225	321	313.22	0.42	0	60997	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	439	-3.54	1.68	12	0.41	-89.00	187.00	519	20230811	-39.31	304	20240621	3.62	488	-35.45	20240122	304	3.62	20240621	519	-39.31	20230811	304	3.62	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
35	20240725	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	315	-6	5	-1.87	172199879	549895	312.61	318	324	306	417	225	321	313.15	0.42	0	69735	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	439	-3.54	1.68	12	0.39	-89.00	187.00	519	20230811	-39.31	304	20240621	3.62	488	-35.45	20240122	304	3.62	20240621	519	-39.31	20230811	304	3.62	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
36	20240725	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	-9	5	-2.80	159049814	507833	288.70	318	324	306	417	225	321	313.19	0.42	0	98979	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	434	-3.51	1.67	12	0.36	-89.00	187.00	519	20230811	-39.88	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	519	-39.88	20230811	304	2.63	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
37	20240725	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-3	5	-0.93	53890849	169527	96.37	318	324	313	417	225	321	317.89	0.42	0	4785	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.12	-89.00	187.00	519	20230811	-38.73	304	20240621	4.61	488	-34.84	20240122	304	4.61	20240621	519	-38.73	20230811	304	4.61	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
38	20240725	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	-1	5	-0.31	51640707	162451	92.35	318	324	313	417	225	321	317.88	0.42	0	4785	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	446	-3.60	1.71	12	0.12	-89.00	187.00	519	20230811	-38.34	304	20240621	5.26	488	-34.43	20240122	304	5.26	20240621	519	-38.34	20230811	304	5.26	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
39	20240725	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	315	-6	5	-1.87	24883359	78608	44.69	318	320	313	417	225	321	316.55	0.42	0	-15634	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	439	-3.54	1.68	12	0.06	-89.00	187.00	519	20230811	-39.31	304	20240621	3.62	488	-35.45	20240122	304	3.62	20240621	519	-39.31	20230811	304	3.62	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
40	20240725	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	-5	5	-1.56	16871289	53106	30.19	318	320	316	417	225	321	317.69	0.42	0	-15634	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	440	-3.55	1.69	12	0.04	-89.00	187.00	519	20230811	-39.11	304	20240621	3.95	488	-35.25	20240122	304	3.95	20240621	519	-39.11	20230811	304	3.95	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
41	20240725	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	-2	5	-0.62	402004	1264	0.72	318	319	318	417	225	321	318.04	0.42	0	88	333	327	323	317	313	326	316	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.00	-89.00	187.00	519	20230811	-38.54	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	519	-38.54	20230811	304	4.93	20240621	0.00	N	208640	100	139 억		586708	N	N	0	N	00	N
42	20240724	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	0	3	0.00	56551004	175776	70.41	321	329	319	417	225	321	321.72	0.41	0	13903	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	447	-3.61	1.72	12	0.13	-89.00	187.00	519	20230811	-38.15	304	20240621	5.59	488	-34.22	20240122	304	5.59	20240621	519	-38.15	20230811	304	5.59	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
43	20240724	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	-1	5	-0.31	54580452	169608	67.94	321	329	319	417	225	321	321.80	0.41	0	14200	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	446	-3.60	1.71	12	0.12	-89.00	187.00	519	20230811	-38.34	304	20240621	5.26	488	-34.43	20240122	304	5.26	20240621	519	-38.34	20230811	304	5.26	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
44	20240724	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	0	3	0.00	48673008	151115	60.53	321	329	319	417	225	321	322.09	0.41	0	13325	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	447	-3.61	1.72	12	0.11	-89.00	187.00	519	20230811	-38.15	304	20240621	5.59	488	-34.22	20240122	304	5.59	20240621	519	-38.15	20230811	304	5.59	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
45	20240724	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	3	2	0.93	34814435	107885	43.21	321	329	320	417	225	321	322.70	0.41	0	13095	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.08	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
46	20240724	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	2	2	0.62	27972046	86685	34.72	321	329	320	417	225	321	322.69	0.41	0	-2742	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	450	-3.63	1.73	12	0.06	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
47	20240724	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	2	2	0.62	27457602	85085	34.08	321	329	320	417	225	321	322.71	0.41	0	-2766	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	450	-3.63	1.73	12	0.06	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
48	20240724	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	4	2	1.25	19788926	61267	24.54	321	329	320	417	225	321	322.99	0.41	0	-3749	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.04	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
49	20240724	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	1	2	0.31	12390066	38472	15.41	321	329	320	417	225	321	322.05	0.41	0	-4183	345	332	326	313	307	330	311	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.03	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		572805	N	N	0	N	00	N
50	20240723	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	-1	5	-0.31	81180200	249643	114.53	322	339	320	418	226	322	325.20	0.40	0	19485	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	447	-3.61	1.72	12	0.18	-89.00	187.00	519	20230811	-38.15	304	20240621	5.59	488	-34.22	20240122	304	5.59	20240621	519	-38.15	20230811	304	5.59	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
51	20240723	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	1	2	0.31	76384170	234735	107.69	322	339	320	418	226	322	325.41	0.40	0	21969	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	450	-3.63	1.73	12	0.17	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
52	20240723	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	3	2	0.93	65746712	201652	92.51	322	339	322	418	226	322	326.04	0.40	0	21575	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.14	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
53	20240723	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	5	2	1.55	57051371	174799	80.19	322	339	322	418	226	322	326.38	0.40	0	23895	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	455	-3.67	1.75	12	0.13	-89.00	187.00	519	20230811	-36.99	304	20240621	7.57	488	-32.99	20240122	304	7.57	20240621	519	-36.99	20230811	304	7.57	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
54	20240723	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	3	2	0.93	55657165	170491	78.21	322	339	322	418	226	322	326.45	0.40	0	23806	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.12	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
55	20240723	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	2	2	0.62	49610536	151890	69.68	322	339	322	418	226	322	326.62	0.40	0	28870	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.11	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
56	20240723	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	3	2	0.93	39301760	120006	55.05	322	339	322	418	226	322	327.50	0.40	0	28450	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.09	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
57	20240723	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	15	2	4.66	2730907	8291	3.80	322	339	322	418	226	322	329.38	0.40	0	332	329	325	323	319	317	324	318	139	96	100	210	1	1	139240254	469	-3.79	1.80	12	0.01	-89.00	187.00	519	20230811	-35.07	304	20240621	10.86	488	-30.94	20240122	304	10.86	20240621	519	-35.07	20230811	304	10.86	20240621	0.00	N	208640	100	139 억		553320	N	N	0	N	00	N
58	20240722	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-2	5	-0.62	70437629	217681	136.43	325	327	321	421	227	324	323.58	0.40	0	-3768	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	448	-3.62	1.72	12	0.16	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
59	20240722	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	321	-3	5	-0.93	56295015	174025	109.07	325	327	321	421	227	324	323.49	0.40	0	-13719	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	447	-3.61	1.72	12	0.12	-89.00	187.00	519	20230811	-38.15	304	20240621	5.59	488	-34.22	20240122	304	5.59	20240621	519	-38.15	20230811	304	5.59	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
60	20240722	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	0	3	0.00	50880186	157238	98.55	325	327	322	421	227	324	323.59	0.40	0	-13729	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.11	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
61	20240722	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-1	5	-0.31	43159496	133345	83.57	325	327	322	421	227	324	323.67	0.40	0	-13693	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	450	-3.63	1.73	12	0.10	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
62	20240722	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	2	2	0.62	20804691	64113	40.18	325	327	322	421	227	324	324.50	0.40	0	-12709	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	454	-3.66	1.74	12	0.05	-89.00	187.00	519	20230811	-37.19	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	519	-37.19	20230811	304	7.24	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
63	20240722	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	0	3	0.00	14819376	45669	28.62	325	327	322	421	227	324	324.50	0.40	0	-12703	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.03	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
64	20240722	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	3	2	0.93	10050760	30967	19.41	325	327	322	421	227	324	324.56	0.40	0	-8692	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	455	-3.67	1.75	12	0.02	-89.00	187.00	519	20230811	-36.99	304	20240621	7.57	488	-32.99	20240122	304	7.57	20240621	519	-36.99	20230811	304	7.57	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
65	20240722	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	2	2	0.62	4196573	12954	8.12	325	327	323	421	227	324	323.96	0.40	0	501	330	326	323	319	316	325	318	139	97	100	220	1	1	139240254	454	-3.66	1.74	12	0.01	-89.00	187.00	519	20230811	-37.19	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	519	-37.19	20230811	304	7.24	20240621	0.00	N	208640	100	139 억		557088	N	N	0	N	00	N
66	20240719	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-1	5	-0.31	50394467	156389	40.51	325	327	320	422	228	325	322.24	0.41	0	-7788	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.11	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
67	20240719	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	0	3	0.00	49067452	152278	39.45	325	327	320	422	228	325	322.22	0.41	0	-7573	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.11	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
68	20240719	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-1	5	-0.31	32906874	102073	26.44	325	327	321	422	228	325	322.39	0.41	0	-5228	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.07	-89.00	187.00	519	20230811	-37.57	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	519	-37.57	20230811	304	6.58	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
69	20240719	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-2	5	-0.62	28164561	87365	22.63	325	327	321	422	228	325	322.38	0.41	0	-5004	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	450	-3.63	1.73	12	0.06	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
70	20240719	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-2	5	-0.62	23013896	71368	18.49	325	327	321	422	228	325	322.47	0.41	0	-3030	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	450	-3.63	1.73	12	0.05	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
71	20240719	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-2	5	-0.62	10177133	31441	8.15	325	327	321	422	228	325	323.69	0.41	0	-2517	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	450	-3.63	1.73	12	0.02	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
72	20240719	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-2	5	-0.62	5757948	17784	4.61	325	327	322	422	228	325	323.77	0.41	0	-2517	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	450	-3.63	1.73	12	0.01	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
73	20240719	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-2	5	-0.62	2663475	8211	2.13	325	327	323	422	228	325	324.38	0.41	0	-2480	350	337	331	318	312	334	315	139	97	100	220	1	1	139240254	450	-3.63	1.73	12	0.01	-89.00	187.00	519	20230811	-37.76	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	519	-37.76	20230811	304	6.25	20240621	0.00	N	208640	100	139 억		564876	N	N	0	N	00	N
74	20240718	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-10	5	-2.99	128251180	385755	132.51	340	344	325	435	235	335	332.47	0.40	0	1293	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	453	-3.65	1.74	12	0.28	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
75	20240718	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-7	5	-2.09	124173869	373237	128.21	340	344	327	435	235	335	332.69	0.40	0	4609	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	457	-3.69	1.75	12	0.27	-89.00	187.00	519	20230811	-36.80	304	20240621	7.89	488	-32.79	20240122	304	7.89	20240621	519	-36.80	20230811	304	7.89	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
76	20240718	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	-4	5	-1.19	101715758	304820	104.71	340	344	330	435	235	335	333.69	0.40	0	27762	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	461	-3.72	1.77	12	0.22	-89.00	187.00	519	20230811	-36.22	304	20240621	8.88	488	-32.17	20240122	304	8.88	20240621	519	-36.22	20230811	304	8.88	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
77	20240718	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	-2	5	-0.60	97029652	290691	99.86	340	344	330	435	235	335	333.79	0.40	0	28163	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	464	-3.74	1.78	12	0.21	-89.00	187.00	519	20230811	-35.84	304	20240621	9.54	488	-31.76	20240122	304	9.54	20240621	519	-35.84	20230811	304	9.54	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
78	20240718	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	-3	5	-0.90	79481415	237692	81.65	340	344	330	435	235	335	334.39	0.40	0	28837	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	462	-3.73	1.78	12	0.17	-89.00	187.00	519	20230811	-36.03	304	20240621	9.21	488	-31.97	20240122	304	9.21	20240621	519	-36.03	20230811	304	9.21	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
79	20240718	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	-2	5	-0.60	71948943	215056	73.87	340	344	330	435	235	335	334.56	0.40	0	28802	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	464	-3.74	1.78	12	0.15	-89.00	187.00	519	20230811	-35.84	304	20240621	9.54	488	-31.76	20240122	304	9.54	20240621	519	-35.84	20230811	304	9.54	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
80	20240718	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	-2	5	-0.60	61200459	182822	62.80	340	344	330	435	235	335	334.75	0.40	0	18577	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	464	-3.74	1.78	12	0.13	-89.00	187.00	519	20230811	-35.84	304	20240621	9.54	488	-31.76	20240122	304	9.54	20240621	519	-35.84	20230811	304	9.54	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
81	20240718	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	0	3	0.00	7933628	23675	8.13	340	340	332	435	235	335	335.11	0.40	0	-13798	347	341	335	329	323	344	332	139	100	100	220	1	1	139240254	466	-3.76	1.79	12	0.02	-89.00	187.00	519	20230811	-35.45	304	20240621	10.20	488	-31.35	20240122	304	10.20	20240621	519	-35.45	20230811	304	10.20	20240621	0.00	N	208640	100	139 억		561824	N	N	0	N	00	N
82	20240717	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	4	2	1.21	97521952	291107	47.02	331	341	329	430	232	331	335.00	0.41	0	-15745	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	466	-3.76	1.79	12	0.21	-89.00	187.00	519	20230811	-35.45	304	20240621	10.20	488	-31.35	20240122	304	10.20	20240621	519	-35.45	20230811	304	10.20	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
83	20240717	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	6	2	1.81	87993808	262941	42.47	331	341	329	430	232	331	334.65	0.41	0	-19156	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	469	-3.79	1.80	12	0.19	-89.00	187.00	519	20230811	-35.07	304	20240621	10.86	488	-30.94	20240122	304	10.86	20240621	519	-35.07	20230811	304	10.86	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
84	20240717	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	5	2	1.51	71423258	213812	34.54	331	341	329	430	232	331	334.05	0.41	0	-18292	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	468	-3.78	1.80	12	0.15	-89.00	187.00	519	20230811	-35.26	304	20240621	10.53	488	-31.15	20240122	304	10.53	20240621	519	-35.26	20230811	304	10.53	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
85	20240717	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	2	2	0.60	54257030	162361	26.23	331	341	330	430	232	331	334.18	0.41	0	-7593	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	464	-3.74	1.78	12	0.12	-89.00	187.00	519	20230811	-35.84	304	20240621	9.54	488	-31.76	20240122	304	9.54	20240621	519	-35.84	20230811	304	9.54	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
86	20240717	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	1	2	0.30	49655787	148450	23.98	331	341	330	430	232	331	334.50	0.41	0	-6077	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	462	-3.73	1.78	12	0.11	-89.00	187.00	519	20230811	-36.03	304	20240621	9.21	488	-31.97	20240122	304	9.21	20240621	519	-36.03	20230811	304	9.21	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
87	20240717	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	3	2	0.91	40266838	120276	19.43	331	341	330	430	232	331	334.79	0.41	0	-1491	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	465	-3.75	1.79	12	0.09	-89.00	187.00	519	20230811	-35.65	304	20240621	9.87	488	-31.56	20240122	304	9.87	20240621	519	-35.65	20230811	304	9.87	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
88	20240717	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	3	2	0.91	38221925	114127	18.44	331	341	330	430	232	331	334.91	0.41	0	-1308	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	465	-3.75	1.79	12	0.08	-89.00	187.00	519	20230811	-35.65	304	20240621	9.87	488	-31.56	20240122	304	9.87	20240621	519	-35.65	20230811	304	9.87	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
89	20240717	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	5	2	1.51	3683261	11060	1.79	331	336	330	430	232	331	333.03	0.41	0	870	351	340	330	319	309	346	325	139	99	100	220	1	1	139240254	468	-3.78	1.80	12	0.01	-89.00	187.00	519	20230811	-35.26	304	20240621	10.53	488	-31.15	20240122	304	10.53	20240621	519	-35.26	20230811	304	10.53	20240621	0.00	N	208640	100	139 억		577460	N	N	0	N	00	N
90	20240716	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	5	2	1.53	205515239	617827	153.77	323	341	320	423	229	326	332.64	0.38	0	48611	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	461	-3.72	1.77	12	0.44	-89.00	187.00	519	20230811	-36.22	304	20240621	8.88	488	-32.17	20240122	304	8.88	20240621	519	-36.22	20230811	304	8.88	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
91	20240716	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	9	2	2.76	202430158	608543	151.46	323	341	320	423	229	326	332.65	0.38	0	48465	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	466	-3.76	1.79	12	0.44	-89.00	187.00	519	20230811	-35.45	304	20240621	10.20	488	-31.35	20240122	304	10.20	20240621	519	-35.45	20230811	304	10.20	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
92	20240716	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	11	2	3.37	166282840	500944	124.68	323	341	320	423	229	326	331.94	0.38	0	24453	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	469	-3.79	1.80	12	0.36	-89.00	187.00	519	20230811	-35.07	304	20240621	10.86	488	-30.94	20240122	304	10.86	20240621	519	-35.07	20230811	304	10.86	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
93	20240716	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	12	2	3.68	153765722	463746	115.42	323	341	320	423	229	326	331.57	0.38	0	25184	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	471	-3.80	1.81	12	0.33	-89.00	187.00	519	20230811	-34.87	304	20240621	11.18	488	-30.74	20240122	304	11.18	20240621	519	-34.87	20230811	304	11.18	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
94	20240716	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	8	2	2.45	100731814	305361	76.00	323	341	320	423	229	326	329.88	0.38	0	27282	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	465	-3.75	1.79	12	0.22	-89.00	187.00	519	20230811	-35.65	304	20240621	9.87	488	-31.56	20240122	304	9.87	20240621	519	-35.65	20230811	304	9.87	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
95	20240716	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	7	2	2.15	96576352	292893	72.90	323	341	320	423	229	326	329.73	0.38	0	32316	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	464	-3.74	1.78	12	0.21	-89.00	187.00	519	20230811	-35.84	304	20240621	9.54	488	-31.76	20240122	304	9.54	20240621	519	-35.84	20230811	304	9.54	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
96	20240716	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	2	2	0.61	53404308	163370	40.66	323	335	320	423	229	326	326.89	0.38	0	-11776	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	457	-3.69	1.75	12	0.12	-89.00	187.00	519	20230811	-36.80	304	20240621	7.89	488	-32.79	20240122	304	7.89	20240621	519	-36.80	20230811	304	7.89	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
97	20240716	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-4	5	-1.23	10513866	32669	8.13	323	326	320	423	229	326	321.83	0.38	0	6468	336	331	325	320	314	331	320	139	97	100	220	1	1	139240254	448	-3.62	1.72	12	0.02	-89.00	187.00	519	20230811	-37.96	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	519	-37.96	20230811	304	5.92	20240621	0.00	N	208640	100	139 억		530717	N	N	0	N	00	N
98	20240715	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-2	5	-0.61	130118341	401534	61.54	326	330	319	426	230	328	324.03	0.36	0	22815	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	454	-3.66	1.74	12	0.29	-89.00	187.00	519	20230811	-37.19	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	519	-37.19	20230811	304	7.24	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
99	20240715	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-2	5	-0.61	127558734	393661	60.33	326	330	319	426	230	328	324.01	0.36	0	24138	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	454	-3.66	1.74	12	0.28	-89.00	187.00	519	20230811	-37.19	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	519	-37.19	20230811	304	7.24	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
100	20240715	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-3	5	-0.91	114679461	354027	54.26	326	330	319	426	230	328	323.91	0.36	0	15346	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	453	-3.65	1.74	12	0.25	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
101	20240715	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-1	5	-0.30	105345499	325296	49.85	326	330	319	426	230	328	323.82	0.36	0	15287	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	455	-3.67	1.75	12	0.23	-89.00	187.00	519	20230811	-36.99	304	20240621	7.57	488	-32.99	20240122	304	7.57	20240621	519	-36.99	20230811	304	7.57	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
102	20240715	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	0	3	0.00	101564984	313792	48.09	326	328	319	426	230	328	323.64	0.36	0	15424	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.23	-89.00	187.00	519	20230811	-36.80	304	20240621	7.89	488	-32.79	20240122	304	7.89	20240621	519	-36.80	20230811	304	7.89	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
103	20240715	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	0	3	0.00	83393419	257986	39.54	326	328	319	426	230	328	323.21	0.36	0	10989	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.19	-89.00	187.00	519	20230811	-36.80	304	20240621	7.89	488	-32.79	20240122	304	7.89	20240621	519	-36.80	20230811	304	7.89	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
104	20240715	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-3	5	-0.91	41000496	126620	19.41	326	328	322	426	230	328	323.74	0.36	0	-5748	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	453	-3.65	1.74	12	0.09	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
105	20240715	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-3	5	-0.91	5233352	16050	2.46	326	328	324	426	230	328	325.79	0.36	0	2098	355	341	333	319	311	337	315	139	98	100	220	1	1	139240254	453	-3.65	1.74	12	0.01	-89.00	187.00	519	20230811	-37.38	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	519	-37.38	20230811	304	6.91	20240621	0.00	N	208640	100	139 억		507902	N	N	0	N	00	N
106	20240712	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-14	5	-4.09	217015680	651994	95.58	347	347	325	444	240	342	332.86	0.41	0	-63482	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	457	-3.69	1.75	12	0.47	-89.00	187.00	519	20230811	-36.80	304	20240621	7.89	488	-32.79	20240122	304	7.89	20240621	519	-36.80	20230811	304	7.89	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
107	20240712	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-12	5	-3.51	211054474	633761	92.90	347	347	325	444	240	342	333.02	0.41	0	-58240	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	459	-3.71	1.76	12	0.46	-89.00	187.00	519	20230811	-36.42	304	20240621	8.55	488	-32.38	20240122	304	8.55	20240621	519	-36.42	20230811	304	8.55	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
108	20240712	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-15	5	-4.39	191594629	574247	84.18	347	347	327	444	240	342	333.64	0.41	0	-41573	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	455	-3.67	1.75	12	0.41	-89.00	187.00	519	20230811	-36.99	304	20240621	7.57	488	-32.99	20240122	304	7.57	20240621	519	-36.99	20230811	304	7.57	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
109	20240712	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-12	5	-3.51	165339949	494301	72.46	347	347	328	444	240	342	334.49	0.41	0	-23175	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	459	-3.71	1.76	12	0.35	-89.00	187.00	519	20230811	-36.42	304	20240621	8.55	488	-32.38	20240122	304	8.55	20240621	519	-36.42	20230811	304	8.55	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
110	20240712	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	-8	5	-2.34	109822622	326254	47.83	347	347	331	444	240	342	336.62	0.41	0	-24320	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	465	-3.75	1.79	12	0.23	-89.00	187.00	519	20230811	-35.65	304	20240621	9.87	488	-31.56	20240122	304	9.87	20240621	519	-35.65	20230811	304	9.87	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
111	20240712	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-7	5	-2.05	85018518	251654	36.89	347	347	333	444	240	342	337.84	0.41	0	-20978	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	466	-3.76	1.79	12	0.18	-89.00	187.00	519	20230811	-35.45	304	20240621	10.20	488	-31.35	20240122	304	10.20	20240621	519	-35.45	20230811	304	10.20	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
112	20240712	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-5	5	-1.46	70953185	209622	30.73	347	347	335	444	240	342	338.48	0.41	0	-14051	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	469	-3.79	1.80	12	0.15	-89.00	187.00	519	20230811	-35.07	304	20240621	10.86	488	-30.94	20240122	304	10.86	20240621	519	-35.07	20230811	304	10.86	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
113	20240712	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-2	5	-0.58	19867252	58093	8.52	347	347	340	444	240	342	341.99	0.41	0	-7756	372	357	349	334	326	353	330	139	102	100	230	1	1	139240254	473	-3.82	1.82	12	0.04	-89.00	187.00	519	20230811	-34.49	304	20240621	11.84	488	-30.33	20240122	304	11.84	20240621	519	-34.49	20230811	304	11.84	20240621	0.00	N	208640	100	139 억		571384	N	N	0	N	00	N
114	20240711	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	-17	5	-4.74	238931966	681742	50.81	355	364	341	466	252	359	350.49	0.34	0	95468	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	476	-3.84	1.83	12	0.49	-89.00	187.00	519	20230811	-34.10	304	20240621	12.50	488	-29.92	20240122	304	12.50	20240621	519	-34.10	20230811	304	12.50	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
115	20240711	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	-17	5	-4.74	227851627	649514	48.40	355	364	341	466	252	359	350.80	0.34	0	93765	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	476	-3.84	1.83	12	0.47	-89.00	187.00	519	20230811	-34.10	304	20240621	12.50	488	-29.92	20240122	304	12.50	20240621	519	-34.10	20230811	304	12.50	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
116	20240711	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-11	5	-3.06	180665063	512450	38.19	355	364	346	466	252	359	352.55	0.34	0	74531	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	485	-3.91	1.86	12	0.37	-89.00	187.00	519	20230811	-32.95	304	20240621	14.47	488	-28.69	20240122	304	14.47	20240621	519	-32.95	20230811	304	14.47	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
117	20240711	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-9	5	-2.51	164066339	464692	34.63	355	364	347	466	252	359	353.06	0.34	0	79951	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	487	-3.93	1.87	12	0.33	-89.00	187.00	519	20230811	-32.56	304	20240621	15.13	488	-28.28	20240122	304	15.13	20240621	519	-32.56	20230811	304	15.13	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
118	20240711	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-11	5	-3.06	154722522	437951	32.64	355	364	347	466	252	359	353.29	0.34	0	79357	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	485	-3.91	1.86	12	0.31	-89.00	187.00	519	20230811	-32.95	304	20240621	14.47	488	-28.69	20240122	304	14.47	20240621	519	-32.95	20230811	304	14.47	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
119	20240711	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-5	5	-1.39	145603121	411902	30.70	355	364	347	466	252	359	353.49	0.34	0	78198	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	493	-3.98	1.89	12	0.30	-89.00	187.00	519	20230811	-31.79	304	20240621	16.45	488	-27.46	20240122	304	16.45	20240621	519	-31.79	20230811	304	16.45	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
120	20240711	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-1	5	-0.28	120859400	342236	25.50	355	364	347	466	252	359	353.15	0.34	0	69016	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	498	-4.02	1.91	12	0.25	-89.00	187.00	519	20230811	-31.02	304	20240621	17.76	488	-26.64	20240122	304	17.76	20240621	519	-31.02	20230811	304	17.76	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
121	20240711	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	1	2	0.28	25076246	70225	5.23	355	364	354	466	252	359	357.08	0.34	0	14401	389	374	354	339	319	381	346	139	107	100	240	1	1	139240254	501	-4.04	1.93	12	0.05	-89.00	187.00	519	20230811	-30.64	304	20240621	18.42	488	-26.23	20240122	304	18.42	20240621	519	-30.64	20230811	304	18.42	20240621	0.00	N	208640	100	139 억		475897	N	N	0	N	00	N
122	20240710	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	20	2	5.90	468826781	1330818	243.73	342	369	334	440	238	339	352.27	0.43	0	-123447	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	500	-4.03	1.92	12	0.96	-89.00	187.00	519	20230811	-30.83	304	20240621	18.09	488	-26.43	20240122	304	18.09	20240621	519	-30.83	20230811	304	18.09	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
123	20240710	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	20	2	5.90	455897160	1294749	237.13	342	369	334	440	238	339	352.11	0.43	0	-116564	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	500	-4.03	1.92	12	0.93	-89.00	187.00	519	20230811	-30.83	304	20240621	18.09	488	-26.43	20240122	304	18.09	20240621	519	-30.83	20230811	304	18.09	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
124	20240710	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	16	2	4.72	403111324	1146288	209.94	342	369	334	440	238	339	351.67	0.43	0	-112119	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	494	-3.99	1.90	12	0.82	-89.00	187.00	519	20230811	-31.60	304	20240621	16.78	488	-27.25	20240122	304	16.78	20240621	519	-31.60	20230811	304	16.78	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
125	20240710	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	6	2	1.77	375814106	1067856	195.57	342	369	334	440	238	339	351.93	0.43	0	-116337	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	480	-3.88	1.84	12	0.77	-89.00	187.00	519	20230811	-33.53	304	20240621	13.49	488	-29.30	20240122	304	13.49	20240621	519	-33.53	20230811	304	13.49	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
126	20240710	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	6	2	1.77	321668006	911651	166.96	342	369	334	440	238	339	352.84	0.43	0	-129365	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	480	-3.88	1.84	12	0.65	-89.00	187.00	519	20230811	-33.53	304	20240621	13.49	488	-29.30	20240122	304	13.49	20240621	519	-33.53	20230811	304	13.49	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
127	20240710	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	11	2	3.24	82443186	238645	43.71	342	354	334	440	238	339	345.46	0.43	0	-54632	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	487	-3.93	1.87	12	0.17	-89.00	187.00	519	20230811	-32.56	304	20240621	15.13	488	-28.28	20240122	304	15.13	20240621	519	-32.56	20230811	304	15.13	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
128	20240710	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	8	2	2.36	36805585	108000	19.78	342	348	334	440	238	339	340.79	0.43	0	-34134	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	483	-3.90	1.86	12	0.08	-89.00	187.00	519	20230811	-33.14	304	20240621	14.14	488	-28.89	20240122	304	14.14	20240621	519	-33.14	20230811	304	14.14	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
129	20240710	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	1	2	0.29	12586375	36946	6.77	342	346	338	440	238	339	340.67	0.43	0	-23225	356	347	341	332	326	344	329	139	101	100	230	1	1	139240254	473	-3.82	1.82	12	0.03	-89.00	187.00	519	20230811	-34.49	304	20240621	11.84	488	-30.33	20240122	304	11.84	20240621	519	-34.49	20230811	304	11.84	20240621	0.00	N	208640	100	139 억		598547	N	N	0	N	00	N
130	20240709	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-2	5	-0.59	185565116	540936	90.54	340	350	335	443	239	341	343.08	0.32	0	155353	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	472	-3.81	1.81	12	0.39	-89.00	187.00	519	20230811	-34.68	304	20240621	11.51	488	-30.53	20240122	304	11.51	20240621	519	-34.68	20230811	304	11.51	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
131	20240709	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	0	3	0.00	180490257	525986	88.04	340	350	335	443	239	341	343.15	0.32	0	162814	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	475	-3.83	1.82	12	0.38	-89.00	187.00	519	20230811	-34.30	304	20240621	12.17	488	-30.12	20240122	304	12.17	20240621	519	-34.30	20230811	304	12.17	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
132	20240709	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	4	2	1.17	153591746	447320	74.87	340	350	335	443	239	341	343.36	0.32	0	155545	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	480	-3.88	1.84	12	0.32	-89.00	187.00	519	20230811	-33.53	304	20240621	13.49	488	-29.30	20240122	304	13.49	20240621	519	-33.53	20230811	304	13.49	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
133	20240709	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	5	2	1.47	147409689	429401	71.87	340	350	335	443	239	341	343.30	0.32	0	153586	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	482	-3.89	1.85	12	0.31	-89.00	187.00	519	20230811	-33.33	304	20240621	13.82	488	-29.10	20240122	304	13.82	20240621	519	-33.33	20230811	304	13.82	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
134	20240709	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	2	2	0.59	118695753	346596	58.01	340	348	335	443	239	341	342.47	0.32	0	125639	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	478	-3.85	1.83	12	0.25	-89.00	187.00	519	20230811	-33.91	304	20240621	12.83	488	-29.71	20240122	304	12.83	20240621	519	-33.91	20230811	304	12.83	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
135	20240709	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	4	2	1.17	111891811	326749	54.69	340	348	335	443	239	341	342.44	0.32	0	121606	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	480	-3.88	1.84	12	0.23	-89.00	187.00	519	20230811	-33.53	304	20240621	13.49	488	-29.30	20240122	304	13.49	20240621	519	-33.53	20230811	304	13.49	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
136	20240709	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	3	2	0.88	92172281	269365	45.09	340	348	335	443	239	341	342.19	0.32	0	122076	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	479	-3.87	1.84	12	0.19	-89.00	187.00	519	20230811	-33.72	304	20240621	13.16	488	-29.51	20240122	304	13.16	20240621	519	-33.72	20230811	304	13.16	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
137	20240709	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	6	2	1.76	31219128	92091	15.41	340	347	335	443	239	341	338.98	0.32	0	40515	359	350	340	331	321	345	326	139	102	100	230	1	1	139240254	483	-3.90	1.86	12	0.07	-89.00	187.00	519	20230811	-33.14	304	20240621	14.14	488	-28.89	20240122	304	14.14	20240621	519	-33.14	20230811	304	14.14	20240621	0.00	N	208640	100	139 억		445057	N	N	0	N	00	N
138	20240708	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-3	5	-0.87	200641767	595887	129.39	345	349	330	447	241	344	336.71	0.25	0	91675	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	475	-3.83	1.82	12	0.43	-89.00	187.00	519	20230811	-34.30	304	20240621	12.17	488	-30.12	20240122	304	12.17	20240621	519	-34.30	20230811	304	12.17	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
139	20240708	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	-2	5	-0.58	197901953	587814	127.63	345	349	330	447	241	344	336.67	0.25	0	90206	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	476	-3.84	1.83	12	0.42	-89.00	187.00	519	20230811	-34.10	304	20240621	12.50	488	-29.92	20240122	304	12.50	20240621	519	-34.10	20230811	304	12.50	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
140	20240708	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-3	5	-0.87	195058010	579461	125.82	345	349	330	447	241	344	336.62	0.25	0	90100	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	475	-3.83	1.82	12	0.42	-89.00	187.00	519	20230811	-34.30	304	20240621	12.17	488	-30.12	20240122	304	12.17	20240621	519	-34.30	20230811	304	12.17	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
141	20240708	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-6	5	-1.74	173719315	516700	112.19	345	349	330	447	241	344	336.21	0.25	0	91340	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	471	-3.80	1.81	12	0.37	-89.00	187.00	519	20230811	-34.87	304	20240621	11.18	488	-30.74	20240122	304	11.18	20240621	519	-34.87	20230811	304	11.18	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
142	20240708	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-4	5	-1.16	149555171	445037	96.63	345	349	330	447	241	344	336.05	0.25	0	86158	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	473	-3.82	1.82	12	0.32	-89.00	187.00	519	20230811	-34.49	304	20240621	11.84	488	-30.33	20240122	304	11.84	20240621	519	-34.49	20230811	304	11.84	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
143	20240708	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-4	5	-1.16	108261963	322470	70.02	345	349	330	447	241	344	335.73	0.25	0	64414	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	473	-3.82	1.82	12	0.23	-89.00	187.00	519	20230811	-34.49	304	20240621	11.84	488	-30.33	20240122	304	11.84	20240621	519	-34.49	20230811	304	11.84	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
144	20240708	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-9	5	-2.62	66678503	198054	43.00	345	349	333	447	241	344	336.67	0.25	0	35031	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	466	-3.76	1.79	12	0.14	-89.00	187.00	519	20230811	-35.45	304	20240621	10.20	488	-31.35	20240122	304	10.20	20240621	519	-35.45	20230811	304	10.20	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
145	20240708	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	2	2	0.58	8554638	24782	5.38	345	349	343	447	241	344	345.20	0.25	0	5247	362	352	342	332	322	348	328	139	103	100	230	1	1	139240254	482	-3.89	1.85	12	0.02	-89.00	187.00	519	20230811	-33.33	304	20240621	13.82	488	-29.10	20240122	304	13.82	20240621	519	-33.33	20230811	304	13.82	20240621	0.00	N	208640	100	139 억		353382	N	N	0	N	00	N
146	20240705	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	-1	5	-0.29	157010798	459418	33.20	345	352	332	448	242	345	341.76	0.27	0	-19953	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	479	-3.87	1.84	12	0.33	-89.00	187.00	560	20230629	-38.57	304	20240621	13.16	488	-29.51	20240122	304	13.16	20240621	519	-33.72	20230811	304	13.16	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
147	20240705	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-4	5	-1.16	147308904	431095	31.15	345	352	332	448	242	345	341.71	0.27	0	-18779	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	475	-3.83	1.82	12	0.31	-89.00	187.00	560	20230629	-39.11	304	20240621	12.17	488	-30.12	20240122	304	12.17	20240621	519	-34.30	20230811	304	12.17	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
148	20240705	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-4	5	-1.16	138162198	404385	29.22	345	352	332	448	242	345	341.66	0.27	0	-16927	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	475	-3.83	1.82	12	0.29	-89.00	187.00	560	20230629	-39.11	304	20240621	12.17	488	-30.12	20240122	304	12.17	20240621	519	-34.30	20230811	304	12.17	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
149	20240705	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-6	5	-1.74	121785965	355976	25.72	345	352	332	448	242	345	342.12	0.27	0	-16739	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	472	-3.81	1.81	12	0.26	-89.00	187.00	560	20230629	-39.46	304	20240621	11.51	488	-30.53	20240122	304	11.51	20240621	519	-34.68	20230811	304	11.51	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
150	20240705	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	1	2	0.29	98128883	286890	20.73	345	352	332	448	242	345	342.04	0.27	0	-17253	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	482	-3.89	1.85	12	0.21	-89.00	187.00	560	20230629	-38.21	304	20240621	13.82	488	-29.10	20240122	304	13.82	20240621	519	-33.33	20230811	304	13.82	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
151	20240705	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	1	2	0.29	86415930	253263	18.30	345	351	332	448	242	345	341.21	0.27	0	-14227	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	482	-3.89	1.85	12	0.18	-89.00	187.00	560	20230629	-38.21	304	20240621	13.82	488	-29.10	20240122	304	13.82	20240621	519	-33.33	20230811	304	13.82	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
152	20240705	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	2	2	0.58	53901463	158762	11.47	345	347	332	448	242	345	339.51	0.27	0	-13048	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	483	-3.90	1.86	12	0.11	-89.00	187.00	560	20230629	-38.04	304	20240621	14.14	488	-28.89	20240122	304	14.14	20240621	519	-33.14	20230811	304	14.14	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
153	20240705	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-7	5	-2.03	18545772	54992	3.97	345	347	332	448	242	345	337.24	0.27	0	-10230	385	365	350	330	315	357	322	139	103	100	230	1	1	139240254	471	-3.80	1.81	12	0.04	-89.00	187.00	560	20230629	-39.64	304	20240621	11.18	488	-30.74	20240122	304	11.18	20240621	519	-34.87	20230811	304	11.18	20240621	0.00	N	208640	100	139 억		373335	N	N	0	N	00	N
154	20240704	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-15	5	-4.17	473599395	1379579	160.19	361	370	335	468	252	360	343.26	0.26	0	10694	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	480	-3.88	1.84	12	0.99	-89.00	187.00	571	20230628	-39.58	304	20240621	13.49	488	-29.30	20240122	304	13.49	20240621	519	-33.53	20230811	304	13.49	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
155	20240704	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-22	5	-6.11	462640159	1347411	156.45	361	370	335	468	252	360	343.32	0.26	0	13804	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	471	-3.80	1.81	12	0.97	-89.00	187.00	571	20230628	-40.81	304	20240621	11.18	488	-30.74	20240122	304	11.18	20240621	519	-34.87	20230811	304	11.18	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
156	20240704	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-21	5	-5.83	390902126	1134258	131.70	361	370	335	468	252	360	344.59	0.26	0	40129	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	472	-3.81	1.81	12	0.81	-89.00	187.00	571	20230628	-40.63	304	20240621	11.51	488	-30.53	20240122	304	11.51	20240621	519	-34.68	20230811	304	11.51	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
157	20240704	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-20	5	-5.56	367255001	1064802	123.64	361	370	335	468	252	360	344.86	0.26	0	49116	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	473	-3.82	1.82	12	0.76	-89.00	187.00	571	20230628	-40.46	304	20240621	11.84	488	-30.33	20240122	304	11.84	20240621	519	-34.49	20230811	304	11.84	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
158	20240704	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-21	5	-5.83	294016024	847894	98.45	361	370	339	468	252	360	346.71	0.26	0	54972	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	472	-3.81	1.81	12	0.61	-89.00	187.00	571	20230628	-40.63	304	20240621	11.51	488	-30.53	20240122	304	11.51	20240621	519	-34.68	20230811	304	11.51	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
159	20240704	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-19	5	-5.28	238044136	683662	79.38	361	370	339	468	252	360	348.14	0.26	0	62558	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	475	-3.83	1.82	12	0.49	-89.00	187.00	571	20230628	-40.28	304	20240621	12.17	488	-30.12	20240122	304	12.17	20240621	519	-34.30	20230811	304	12.17	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
160	20240704	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-17	5	-4.72	205761316	589295	68.42	361	370	339	468	252	360	349.11	0.26	0	73461	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	478	-3.85	1.83	12	0.42	-89.00	187.00	571	20230628	-39.93	304	20240621	12.83	488	-29.71	20240122	304	12.83	20240621	519	-33.91	20230811	304	12.83	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
161	20240704	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-2	5	-0.56	31483859	87281	10.13	361	370	356	468	252	360	360.74	0.26	0	24850	395	377	367	349	339	372	344	139	108	100	240	1	1	139240254	498	-4.02	1.91	12	0.06	-89.00	187.00	571	20230628	-37.30	304	20240621	17.76	488	-26.64	20240122	304	17.76	20240621	519	-31.02	20230811	304	17.76	20240621	0.00	N	208640	100	139 억		359518	N	N	0	N	00	N
162	20240703	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-11	5	-2.96	309539994	855298	30.15	371	385	357	482	260	371	361.91	0.22	0	57569	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	501	-4.04	1.93	12	0.61	-89.00	187.00	571	20230628	-36.95	304	20240621	18.42	488	-26.23	20240122	304	18.42	20240621	519	-30.64	20230811	304	18.42	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
163	20240703	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	-8	5	-2.16	293976792	812184	28.63	371	385	357	482	260	371	361.96	0.22	0	57785	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	505	-4.08	1.94	12	0.58	-89.00	187.00	571	20230628	-36.43	304	20240621	19.41	488	-25.61	20240122	304	19.41	20240621	519	-30.06	20230811	304	19.41	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
164	20240703	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-11	5	-2.96	252532468	697710	24.59	371	385	357	482	260	371	361.94	0.22	0	58811	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	501	-4.04	1.93	12	0.50	-89.00	187.00	571	20230628	-36.95	304	20240621	18.42	488	-26.23	20240122	304	18.42	20240621	519	-30.64	20230811	304	18.42	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
165	20240703	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-11	5	-2.96	228971466	632101	22.28	371	385	357	482	260	371	362.24	0.22	0	63731	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	501	-4.04	1.93	12	0.45	-89.00	187.00	571	20230628	-36.95	304	20240621	18.42	488	-26.23	20240122	304	18.42	20240621	519	-30.64	20230811	304	18.42	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
166	20240703	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-10	5	-2.70	215536779	594689	20.96	371	385	357	482	260	371	362.44	0.22	0	65533	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	503	-4.06	1.93	12	0.43	-89.00	187.00	571	20230628	-36.78	304	20240621	18.75	488	-26.02	20240122	304	18.75	20240621	519	-30.44	20230811	304	18.75	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
167	20240703	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-11	5	-2.96	205891646	567880	20.02	371	385	357	482	260	371	362.56	0.22	0	66272	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	501	-4.04	1.93	12	0.41	-89.00	187.00	571	20230628	-36.95	304	20240621	18.42	488	-26.23	20240122	304	18.42	20240621	519	-30.64	20230811	304	18.42	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
168	20240703	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-13	5	-3.50	171229204	471410	16.62	371	385	357	482	260	371	363.23	0.22	0	81505	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	498	-4.02	1.91	12	0.34	-89.00	187.00	571	20230628	-37.30	304	20240621	17.76	488	-26.64	20240122	304	17.76	20240621	519	-31.02	20230811	304	17.76	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
169	20240703	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	-5	5	-1.35	46380107	125424	4.42	371	385	365	482	260	371	369.79	0.22	0	33419	414	392	376	354	338	403	365	139	111	100	250	1	1	139240254	510	-4.11	1.96	12	0.09	-89.00	187.00	571	20230628	-35.90	304	20240621	20.39	488	-25.00	20240122	304	20.39	20240621	519	-29.48	20230811	304	20.39	20240621	0.00	N	208640	100	139 억		304870	N	N	0	N	00	N
170	20240702	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	371	-1	5	-0.27	1069606916	2833410	28.33	370	398	360	483	261	372	377.50	0.22	0	-51798	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	517	-4.17	1.98	12	2.03	-89.00	187.00	571	20230628	-35.03	304	20240621	22.04	488	-23.98	20240122	304	22.04	20240621	519	-28.52	20230811	304	22.04	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
171	20240702	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	3	2	0.81	1051345071	2784311	27.84	370	398	360	483	261	372	377.60	0.22	0	-52482	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	522	-4.21	2.01	12	2.00	-89.00	187.00	571	20230628	-34.33	304	20240621	23.36	488	-23.16	20240122	304	23.36	20240621	519	-27.75	20230811	304	23.36	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
172	20240702	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-3	5	-0.81	1001863014	2651179	26.51	370	398	360	483	261	372	377.90	0.22	0	-47513	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	514	-4.15	1.97	12	1.90	-89.00	187.00	571	20230628	-35.38	304	20240621	21.38	488	-24.39	20240122	304	21.38	20240621	519	-28.90	20230811	304	21.38	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
173	20240702	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	2	2	0.54	980361520	2592886	25.92	370	398	360	483	261	372	378.10	0.22	0	-48323	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	521	-4.20	2.00	12	1.86	-89.00	187.00	571	20230628	-34.50	304	20240621	23.03	488	-23.36	20240122	304	23.03	20240621	519	-27.94	20230811	304	23.03	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
174	20240702	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-3	5	-0.81	949582166	2509448	25.09	370	398	360	483	261	372	378.41	0.22	0	-48343	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	514	-4.15	1.97	12	1.80	-89.00	187.00	571	20230628	-35.38	304	20240621	21.38	488	-24.39	20240122	304	21.38	20240621	519	-28.90	20230811	304	21.38	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
175	20240702	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	1	2	0.27	825155421	2179447	21.79	370	398	360	483	261	372	378.61	0.22	0	-33203	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	519	-4.19	1.99	12	1.57	-89.00	187.00	571	20230628	-34.68	304	20240621	22.70	488	-23.57	20240122	304	22.70	20240621	519	-28.13	20230811	304	22.70	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
176	20240702	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	-6	5	-1.61	665467311	1742152	17.42	370	398	365	483	261	372	381.99	0.22	0	-27599	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	510	-4.11	1.96	12	1.25	-89.00	187.00	571	20230628	-35.90	304	20240621	20.39	488	-25.00	20240122	304	20.39	20240621	519	-29.48	20230811	304	20.39	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
177	20240702	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	8	2	2.15	113912334	301832	3.02	370	383	370	483	261	372	377.43	0.22	0	15976	427	399	371	343	315	413	357	139	111	100	250	1	1	139240254	529	-4.27	2.03	12	0.22	-89.00	187.00	571	20230628	-33.45	304	20240621	25.00	488	-22.13	20240122	304	25.00	20240621	519	-26.78	20230811	304	25.00	20240621	0.00	N	208640	100	139 억		309755	N	N	0	N	00	N
178	20240701	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	27	2	7.83	3751940450	9953465	54.25	345	399	343	448	242	345	376.95	0.24	0	12757	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	518	-4.18	1.99	12	7.15	-89.00	187.00	571	20230628	-34.85	304	20240621	22.37	488	-23.77	20240122	304	22.37	20240621	519	-28.32	20230811	304	22.37	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
179	20240701	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	19	2	5.51	3693387768	9794890	53.39	345	399	343	448	242	345	377.07	0.24	0	9768	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	507	-4.09	1.95	12	7.03	-89.00	187.00	571	20230628	-36.25	304	20240621	19.74	488	-25.41	20240122	304	19.74	20240621	519	-29.87	20230811	304	19.74	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
180	20240701	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	17	2	4.93	3598551478	9534616	51.97	345	399	343	448	242	345	377.42	0.24	0	18378	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	504	-4.07	1.94	12	6.85	-89.00	187.00	571	20230628	-36.60	304	20240621	19.08	488	-25.82	20240122	304	19.08	20240621	519	-30.25	20230811	304	19.08	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
181	20240701	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	24	2	6.96	3361639427	8886101	48.43	345	399	343	448	242	345	378.31	0.24	0	-4105	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	514	-4.15	1.97	12	6.38	-89.00	187.00	571	20230628	-35.38	304	20240621	21.38	488	-24.39	20240122	304	21.38	20240621	519	-28.90	20230811	304	21.38	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
182	20240701	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	29	2	8.41	3215059798	8492070	46.29	345	399	343	448	242	345	378.60	0.24	0	-14230	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	521	-4.20	2.00	12	6.10	-89.00	187.00	571	20230628	-34.50	304	20240621	23.03	488	-23.36	20240122	304	23.03	20240621	519	-27.94	20230811	304	23.03	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
183	20240701	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	30	2	8.70	2973913953	7845518	42.76	345	399	343	448	242	345	379.06	0.24	0	20595	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	522	-4.21	2.01	12	5.63	-89.00	187.00	571	20230628	-34.33	304	20240621	23.36	488	-23.16	20240122	304	23.36	20240621	519	-27.75	20230811	304	23.36	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
184	20240701	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	52	2	15.07	2299508669	6079263	33.14	345	399	343	448	242	345	378.26	0.24	0	38983	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	553	-4.46	2.12	12	4.37	-89.00	187.00	571	20230628	-30.47	304	20240621	30.59	488	-18.65	20240122	304	30.59	20240621	519	-23.51	20230811	304	30.59	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N
185	20240701	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	14	2	4.06	216603581	605056	3.30	345	370	343	448	242	345	358.00	0.24	0	-10622	431	387	356	312	281	410	335	139	103	100	230	1	1	139240254	500	-4.03	1.92	12	0.43	-89.00	187.00	571	20230628	-37.13	304	20240621	18.09	488	-26.43	20240122	304	18.09	20240621	519	-30.83	20230811	304	18.09	20240621	0.00	N	208640	100	139 억		331809	N	N	0	N	00	N