KissMeData/184230/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	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	5	2	0.97	95136011	182300	85.22	512	549	511	673	363	518	521.87	0.53	0	-26532	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	327	-34.87	0.60	12	0.29	-15.00	869.00	886	20240313	-40.97	508	20240730	2.95	886	-40.97	20240313	508	2.95	20240730	886	-40.97	20240313	508	2.95	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
3	20240731	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	9	2	1.74	92241490	176796	82.64	512	549	511	673	363	518	521.74	0.53	0	-26344	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	330	-35.13	0.61	12	0.28	-15.00	869.00	886	20240313	-40.52	508	20240730	3.74	886	-40.52	20240313	508	3.74	20240730	886	-40.52	20240313	508	3.74	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
4	20240731	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	518	0	3	0.00	74023467	141601	66.19	512	549	511	673	363	518	522.76	0.53	0	-26426	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	324	-34.53	0.60	12	0.23	-15.00	869.00	886	20240313	-41.53	508	20240730	1.97	886	-41.53	20240313	508	1.97	20240730	886	-41.53	20240313	508	1.97	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
5	20240731	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	4	2	0.77	69078901	132060	61.73	512	549	511	673	363	518	523.09	0.53	0	-27815	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	327	-34.80	0.60	12	0.21	-15.00	869.00	886	20240313	-41.08	508	20240730	2.76	886	-41.08	20240313	508	2.76	20240730	886	-41.08	20240313	508	2.76	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
6	20240731	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	528	10	2	1.93	63521539	121424	56.76	512	549	511	673	363	518	523.14	0.53	0	-29308	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	331	-35.20	0.61	12	0.19	-15.00	869.00	886	20240313	-40.41	508	20240730	3.94	886	-40.41	20240313	508	3.94	20240730	886	-40.41	20240313	508	3.94	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
7	20240731	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	1	2	0.19	58375072	111578	52.16	512	549	511	673	363	518	523.18	0.53	0	-28817	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	325	-34.60	0.60	12	0.18	-15.00	869.00	886	20240313	-41.42	508	20240730	2.17	886	-41.42	20240313	508	2.17	20240730	886	-41.42	20240313	508	2.17	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
8	20240731	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	1	2	0.19	46712650	89150	41.67	512	549	511	673	363	518	523.98	0.53	0	-26696	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	325	-34.60	0.60	12	0.14	-15.00	869.00	886	20240313	-41.42	508	20240730	2.17	886	-41.42	20240313	508	2.17	20240730	886	-41.42	20240313	508	2.17	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
9	20240731	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	515	-3	5	-0.58	7065690	13747	6.43	512	517	511	673	363	518	513.98	0.53	0	-845	547	532	520	505	493	526	499	63	155	100	360	1	1	62599161	322	-34.33	0.59	12	0.02	-15.00	869.00	886	20240313	-41.87	508	20240730	1.38	886	-41.87	20240313	508	1.38	20240730	886	-41.87	20240313	508	1.38	20240730	0.16	N	184230	100	62 억		334761	N	N	0	N	00	N
10	20240730	160912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	518	-5	5	-0.96	107141569	207640	31.93	534	535	508	679	367	523	515.95	0.53	0	-3967	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	324	-34.53	0.60	12	0.33	-15.00	869.00	886	20240313	-41.53	508	20240730	1.97	886	-41.53	20240313	508	1.97	20240730	886	-41.53	20240313	508	1.97	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
11	20240730	150929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	517	-6	5	-1.15	101970316	197646	30.40	534	535	508	679	367	523	515.92	0.53	0	-3098	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	324	-34.47	0.59	12	0.32	-15.00	869.00	886	20240313	-41.65	508	20240730	1.77	886	-41.65	20240313	508	1.77	20240730	886	-41.65	20240313	508	1.77	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
12	20240730	140918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	515	-8	5	-1.53	93127143	180534	27.77	534	535	508	679	367	523	515.84	0.53	0	622	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	322	-34.33	0.59	12	0.29	-15.00	869.00	886	20240313	-41.87	508	20240730	1.38	886	-41.87	20240313	508	1.38	20240730	886	-41.87	20240313	508	1.38	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
13	20240730	130923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	514	-9	5	-1.72	85569585	165839	25.51	534	535	508	679	367	523	515.98	0.53	0	124	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	322	-34.27	0.59	12	0.26	-15.00	869.00	886	20240313	-41.99	508	20240730	1.18	886	-41.99	20240313	508	1.18	20240730	886	-41.99	20240313	508	1.18	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
14	20240730	120916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	518	-5	5	-0.96	75371944	146021	22.46	534	535	508	679	367	523	516.17	0.53	0	69	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	324	-34.53	0.60	12	0.23	-15.00	869.00	886	20240313	-41.53	508	20240730	1.97	886	-41.53	20240313	508	1.97	20240730	886	-41.53	20240313	508	1.97	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
15	20240730	110922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	514	-9	5	-1.72	63490189	122947	18.91	534	535	508	679	367	523	516.40	0.53	0	2798	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	322	-34.27	0.59	12	0.20	-15.00	869.00	886	20240313	-41.99	508	20240730	1.18	886	-41.99	20240313	508	1.18	20240730	886	-41.99	20240313	508	1.18	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
16	20240730	100928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	512	-11	5	-2.10	47897651	92406	14.21	534	535	509	679	367	523	518.34	0.53	0	3712	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	321	-34.13	0.59	12	0.15	-15.00	869.00	886	20240313	-42.21	509	20240730	0.59	886	-42.21	20240313	509	0.59	20240730	886	-42.21	20240313	509	0.59	20240730	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
17	20240730	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	523	0	3	0.00	9898140	18722	2.88	534	535	523	679	367	523	528.69	0.53	0	-3454	572	547	534	509	496	541	503	63	156	100	360	1	1	62599161	327	-34.87	0.60	12	0.03	-15.00	869.00	886	20240313	-40.97	521	20240729	0.38	886	-40.97	20240313	521	0.38	20240729	886	-40.97	20240313	521	0.38	20240729	0.15	N	184230	100	62 억		333474	N	N	0	N	00	N
18	20240729	160911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	523	-31	5	-5.60	345855703	646870	163.84	559	559	521	720	388	554	534.75	0.50	0	32028	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	327	-34.87	0.60	12	1.03	-15.00	869.00	886	20240313	-40.97	521	20240729	0.38	886	-40.97	20240313	521	0.38	20240729	886	-40.97	20240313	521	0.38	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
19	20240729	150926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	525	-29	5	-5.23	322925238	603075	152.75	559	559	521	720	388	554	535.46	0.50	0	37970	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	329	-35.00	0.60	12	0.96	-15.00	869.00	886	20240313	-40.74	521	20240729	0.77	886	-40.74	20240313	521	0.77	20240729	886	-40.74	20240313	521	0.77	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
20	20240729	140931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	536	-18	5	-3.25	244293431	453752	114.93	559	559	527	720	388	554	538.39	0.50	0	35555	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	336	-35.73	0.62	12	0.72	-15.00	869.00	886	20240313	-39.50	527	20240729	1.71	886	-39.50	20240313	527	1.71	20240729	886	-39.50	20240313	527	1.71	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
21	20240729	130929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	541	-13	5	-2.35	168634737	312557	79.17	559	559	530	720	388	554	539.53	0.50	0	33029	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	339	-36.07	0.62	12	0.50	-15.00	869.00	886	20240313	-38.94	530	20240729	2.08	886	-38.94	20240313	530	2.08	20240729	886	-38.94	20240313	530	2.08	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
22	20240729	120927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	540	-14	5	-2.53	164335229	304604	77.15	559	559	530	720	388	554	539.50	0.50	0	32671	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	338	-36.00	0.62	12	0.49	-15.00	869.00	886	20240313	-39.05	530	20240729	1.89	886	-39.05	20240313	530	1.89	20240729	886	-39.05	20240313	530	1.89	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
23	20240729	110918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	540	-14	5	-2.53	131467885	243737	61.73	559	559	530	720	388	554	539.38	0.50	0	40595	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	338	-36.00	0.62	12	0.39	-15.00	869.00	886	20240313	-39.05	530	20240729	1.89	886	-39.05	20240313	530	1.89	20240729	886	-39.05	20240313	530	1.89	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
24	20240729	100915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	544	-10	5	-1.81	114535362	212406	53.80	559	559	530	720	388	554	539.23	0.50	0	38990	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	341	-36.27	0.63	12	0.34	-15.00	869.00	886	20240313	-38.60	530	20240729	2.64	886	-38.60	20240313	530	2.64	20240729	886	-38.60	20240313	530	2.64	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
25	20240729	090915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	537	-17	5	-3.07	46275519	84705	21.45	559	559	535	720	388	554	546.31	0.50	0	29806	584	568	556	540	528	563	535	63	166	100	380	1	1	62599161	336	-35.80	0.62	12	0.14	-15.00	869.00	886	20240313	-39.39	535	20240729	0.37	886	-39.39	20240313	535	0.37	20240729	886	-39.39	20240313	535	0.37	20240729	0.16	N	184230	100	62 억		314264	N	N	0	N	00	N
26	20240726	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	554	-7	5	-1.25	218410275	393624	72.89	566	572	544	729	393	561	554.87	0.48	0	9797	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	347	-36.93	0.64	12	0.63	-15.00	869.00	886	20240313	-37.47	540	20240719	2.59	886	-37.47	20240313	540	2.59	20240719	886	-37.47	20240313	540	2.59	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
27	20240726	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	554	-7	5	-1.25	206319954	371804	68.85	566	572	544	729	393	561	554.92	0.48	0	10490	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	347	-36.93	0.64	12	0.59	-15.00	869.00	886	20240313	-37.47	540	20240719	2.59	886	-37.47	20240313	540	2.59	20240719	886	-37.47	20240313	540	2.59	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
28	20240726	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	-16	5	-2.85	158858138	285817	52.93	566	572	545	729	393	561	555.80	0.48	0	14605	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	341	-36.33	0.63	12	0.46	-15.00	869.00	886	20240313	-38.49	540	20240719	0.93	886	-38.49	20240313	540	0.93	20240719	886	-38.49	20240313	540	0.93	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
29	20240726	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	-1	5	-0.18	83212109	148489	27.50	566	572	554	729	393	561	560.39	0.48	0	7120	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	351	-37.33	0.64	12	0.24	-15.00	869.00	886	20240313	-36.79	540	20240719	3.70	886	-36.79	20240313	540	3.70	20240719	886	-36.79	20240313	540	3.70	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
30	20240726	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	-2	5	-0.36	68620489	122366	22.66	566	572	554	729	393	561	560.78	0.48	0	7815	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	350	-37.27	0.64	12	0.20	-15.00	869.00	886	20240313	-36.91	540	20240719	3.52	886	-36.91	20240313	540	3.52	20240719	886	-36.91	20240313	540	3.52	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
31	20240726	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	562	1	2	0.18	51500589	91819	17.00	566	572	554	729	393	561	560.89	0.48	0	11744	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	352	-37.47	0.65	12	0.15	-15.00	869.00	886	20240313	-36.57	540	20240719	4.07	886	-36.57	20240313	540	4.07	20240719	886	-36.57	20240313	540	4.07	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
32	20240726	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	561	0	3	0.00	34048521	60770	11.25	566	572	554	729	393	561	560.29	0.48	0	9789	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	351	-37.40	0.65	12	0.10	-15.00	869.00	886	20240313	-36.68	540	20240719	3.89	886	-36.68	20240313	540	3.89	20240719	886	-36.68	20240313	540	3.89	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
33	20240726	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	567	6	2	1.07	4438635	7848	1.45	566	572	562	729	393	561	565.58	0.48	0	1057	600	580	564	544	528	590	554	63	168	100	390	1	1	62599161	355	-37.80	0.65	12	0.01	-15.00	869.00	886	20240313	-36.00	540	20240719	5.00	886	-36.00	20240313	540	5.00	20240719	886	-36.00	20240313	540	5.00	20240719	0.19	N	184230	100	62 억		300146	N	N	0	N	00	N
34	20240725	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	561	-19	5	-3.28	296816906	532377	54.27	555	584	548	754	406	580	557.51	0.44	0	19517	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	351	-37.40	0.65	12	0.85	-15.00	869.00	886	20240313	-36.68	540	20240719	3.89	886	-36.68	20240313	540	3.89	20240719	886	-36.68	20240313	540	3.89	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
35	20240725	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	564	-16	5	-2.76	286615144	514238	52.42	555	584	548	754	406	580	557.35	0.44	0	20003	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	353	-37.60	0.65	12	0.82	-15.00	869.00	886	20240313	-36.34	540	20240719	4.44	886	-36.34	20240313	540	4.44	20240719	886	-36.34	20240313	540	4.44	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
36	20240725	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	566	-14	5	-2.41	263068929	472702	48.18	555	584	548	754	406	580	556.52	0.44	0	23784	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	354	-37.73	0.65	12	0.76	-15.00	869.00	886	20240313	-36.12	540	20240719	4.81	886	-36.12	20240313	540	4.81	20240719	886	-36.12	20240313	540	4.81	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
37	20240725	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-24	5	-4.14	243061488	436876	44.53	555	584	548	754	406	580	556.36	0.44	0	21527	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	348	-37.07	0.64	12	0.70	-15.00	869.00	886	20240313	-37.25	540	20240719	2.96	886	-37.25	20240313	540	2.96	20240719	886	-37.25	20240313	540	2.96	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
38	20240725	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-25	5	-4.31	233300754	419352	42.75	555	584	548	754	406	580	556.33	0.44	0	20768	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	347	-37.00	0.64	12	0.67	-15.00	869.00	886	20240313	-37.36	540	20240719	2.78	886	-37.36	20240313	540	2.78	20240719	886	-37.36	20240313	540	2.78	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
39	20240725	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-25	5	-4.31	223328875	401331	40.91	555	584	548	754	406	580	556.46	0.44	0	21137	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	347	-37.00	0.64	12	0.64	-15.00	869.00	886	20240313	-37.36	540	20240719	2.78	886	-37.36	20240313	540	2.78	20240719	886	-37.36	20240313	540	2.78	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
40	20240725	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	-27	5	-4.66	170435787	305661	31.16	555	584	548	754	406	580	557.59	0.44	0	21385	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	346	-36.87	0.64	12	0.49	-15.00	869.00	886	20240313	-37.58	540	20240719	2.41	886	-37.58	20240313	540	2.41	20240719	886	-37.58	20240313	540	2.41	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
41	20240725	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	550	-30	5	-5.17	72001695	128394	13.09	555	584	548	754	406	580	560.77	0.44	0	4337	627	603	589	565	551	596	558	63	174	100	400	1	1	62599161	344	-36.67	0.63	12	0.21	-15.00	869.00	886	20240313	-37.92	540	20240719	1.85	886	-37.92	20240313	540	1.85	20240719	886	-37.92	20240313	540	1.85	20240719	0.22	N	184230	100	62 억		273736	N	N	0	N	00	N
42	20240724	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	-22	5	-3.65	569474138	965380	32.80	602	613	575	782	422	602	589.91	0.41	0	24067	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	363	-38.67	0.67	12	1.54	-15.00	869.00	886	20240313	-34.54	540	20240719	7.41	886	-34.54	20240313	540	7.41	20240719	886	-34.54	20240313	540	7.41	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
43	20240724	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	-26	5	-4.32	552315249	935726	31.79	602	613	575	782	422	602	590.25	0.41	0	25440	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	361	-38.40	0.66	12	1.49	-15.00	869.00	886	20240313	-34.99	540	20240719	6.67	886	-34.99	20240313	540	6.67	20240719	886	-34.99	20240313	540	6.67	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
44	20240724	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	-24	5	-3.99	516574372	873685	29.69	602	613	576	782	422	602	591.26	0.41	0	29181	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	362	-38.53	0.67	12	1.40	-15.00	869.00	886	20240313	-34.76	540	20240719	7.04	886	-34.76	20240313	540	7.04	20240719	886	-34.76	20240313	540	7.04	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
45	20240724	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	-21	5	-3.49	484575995	818375	27.81	602	613	576	782	422	602	592.12	0.41	0	30711	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	364	-38.73	0.67	12	1.31	-15.00	869.00	886	20240313	-34.42	540	20240719	7.59	886	-34.42	20240313	540	7.59	20240719	886	-34.42	20240313	540	7.59	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
46	20240724	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	-21	5	-3.49	461596350	778716	26.46	602	613	576	782	422	602	592.76	0.41	0	32287	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	364	-38.73	0.67	12	1.24	-15.00	869.00	886	20240313	-34.42	540	20240719	7.59	886	-34.42	20240313	540	7.59	20240719	886	-34.42	20240313	540	7.59	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
47	20240724	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	-25	5	-4.15	407717423	685682	23.30	602	613	576	782	422	602	594.61	0.41	0	12009	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	361	-38.47	0.66	12	1.10	-15.00	869.00	886	20240313	-34.88	540	20240719	6.85	886	-34.88	20240313	540	6.85	20240719	886	-34.88	20240313	540	6.85	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
48	20240724	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	-8	5	-1.33	237333614	395041	13.42	602	613	592	782	422	602	600.78	0.41	0	8306	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	372	-39.60	0.68	12	0.63	-15.00	869.00	886	20240313	-32.96	540	20240719	10.00	886	-32.96	20240313	540	10.00	20240719	886	-32.96	20240313	540	10.00	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
49	20240724	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	611	9	2	1.50	112455115	185944	6.32	602	613	597	782	422	602	604.78	0.41	0	22601	656	628	610	582	564	620	574	63	180	100	420	1	1	62599161	382	-40.73	0.70	12	0.30	-15.00	869.00	886	20240313	-31.04	540	20240719	13.15	886	-31.04	20240313	540	13.15	20240719	886	-31.04	20240313	540	13.15	20240719	0.21	N	184230	100	62 억		257017	N	N	0	N	00	N
50	20240723	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-52	5	-7.95	1769879260	2909674	11.45	638	638	592	850	458	654	608.28	0.41	0	5814	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	377	-40.13	0.69	12	4.65	-15.00	869.00	886	20240313	-32.05	540	20240719	11.48	886	-32.05	20240313	540	11.48	20240719	886	-32.05	20240313	540	11.48	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
51	20240723	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	-50	5	-7.65	1713666623	2816443	11.08	638	638	592	850	458	654	608.45	0.41	0	4631	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	378	-40.27	0.70	12	4.50	-15.00	869.00	886	20240313	-31.83	540	20240719	11.85	886	-31.83	20240313	540	11.85	20240719	886	-31.83	20240313	540	11.85	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
52	20240723	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-52	5	-7.95	1582450867	2598721	10.22	638	638	592	850	458	654	608.93	0.41	0	-4396	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	377	-40.13	0.69	12	4.15	-15.00	869.00	886	20240313	-32.05	540	20240719	11.48	886	-32.05	20240313	540	11.48	20240719	886	-32.05	20240313	540	11.48	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
53	20240723	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-52	5	-7.95	1514081558	2484350	9.77	638	638	592	850	458	654	609.45	0.41	0	-3798	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	377	-40.13	0.69	12	3.97	-15.00	869.00	886	20240313	-32.05	540	20240719	11.48	886	-32.05	20240313	540	11.48	20240719	886	-32.05	20240313	540	11.48	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
54	20240723	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	597	-57	5	-8.72	1434204121	2351009	9.25	638	638	592	850	458	654	610.04	0.41	0	-7801	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	374	-39.80	0.69	12	3.76	-15.00	869.00	886	20240313	-32.62	540	20240719	10.56	886	-32.62	20240313	540	10.56	20240719	886	-32.62	20240313	540	10.56	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
55	20240723	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	599	-55	5	-8.41	1306964928	2139694	8.42	638	638	592	850	458	654	610.82	0.41	0	-3519	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	375	-39.93	0.69	12	3.42	-15.00	869.00	886	20240313	-32.39	540	20240719	10.93	886	-32.39	20240313	540	10.93	20240719	886	-32.39	20240313	540	10.93	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
56	20240723	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	-51	5	-7.80	1082142292	1763852	6.94	638	638	601	850	458	654	613.51	0.41	0	-2753	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	377	-40.20	0.69	12	2.82	-15.00	869.00	886	20240313	-31.94	540	20240719	11.67	886	-31.94	20240313	540	11.67	20240719	886	-31.94	20240313	540	11.67	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
57	20240723	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	607	-47	5	-7.19	478161668	777701	3.06	638	638	601	850	458	654	614.84	0.41	0	-18658	783	718	644	579	505	751	612	63	196	100	450	1	1	62599161	380	-40.47	0.70	12	1.24	-15.00	869.00	886	20240313	-31.49	540	20240719	12.41	886	-31.49	20240313	540	12.41	20240719	886	-31.49	20240313	540	12.41	20240719	0.30	N	184230	100	62 억		258828	N	N	0	N	00	N
58	20240722	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	654	108	2	19.78	16736402087	25174398	5058.05	570	709	570	709	383	546	664.83	0.47	0	-37029	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	409	-43.60	0.75	12	40.22	-15.00	869.00	886	20240313	-26.19	540	20240719	21.11	886	-26.19	20240313	540	21.11	20240719	886	-26.19	20240313	540	21.11	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
59	20240722	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	687	141	2	25.82	15655489261	23578728	4737.44	570	709	570	709	383	546	663.97	0.47	0	-36033	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	430	-45.80	0.79	12	37.67	-15.00	869.00	886	20240313	-22.46	540	20240719	27.22	886	-22.46	20240313	540	27.22	20240719	886	-22.46	20240313	540	27.22	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
60	20240722	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	671	125	2	22.89	13107103973	19848617	3987.99	570	709	570	709	383	546	660.35	0.47	0	-27897	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	420	-44.73	0.77	12	31.71	-15.00	869.00	886	20240313	-24.27	540	20240719	24.26	886	-24.27	20240313	540	24.26	20240719	886	-24.27	20240313	540	24.26	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
61	20240722	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	672	126	2	23.08	12085360093	18325932	3682.05	570	709	570	709	383	546	659.47	0.47	0	-28190	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	421	-44.80	0.77	12	29.28	-15.00	869.00	886	20240313	-24.15	540	20240719	24.44	886	-24.15	20240313	540	24.44	20240719	886	-24.15	20240313	540	24.44	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
62	20240722	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	662	116	2	21.25	10746615508	16324875	3280.00	570	709	570	709	383	546	658.30	0.47	0	-22331	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	414	-44.13	0.76	12	26.08	-15.00	869.00	886	20240313	-25.28	540	20240719	22.59	886	-25.28	20240313	540	22.59	20240719	886	-25.28	20240313	540	22.59	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
63	20240722	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	659	113	2	20.70	6668224291	10261196	2061.68	570	709	570	709	383	546	649.85	0.47	0	1973	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	413	-43.93	0.76	12	16.39	-15.00	869.00	886	20240313	-25.62	540	20240719	22.04	886	-25.62	20240313	540	22.04	20240719	886	-25.62	20240313	540	22.04	20240719	0.29	N	184230	100	62 억		295662	Y	N	0	N	00	N
64	20240722	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	69	2	12.64	5618606643	8618269	1731.58	570	709	570	709	383	546	651.94	0.47	0	-15247	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	385	-41.00	0.71	12	13.77	-15.00	869.00	886	20240313	-30.59	540	20240719	13.89	886	-30.59	20240313	540	13.89	20240719	886	-30.59	20240313	540	13.89	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
65	20240722	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	93	2	17.03	3241834564	4824203	969.28	570	709	570	709	383	546	671.99	0.47	0	-4955	584	564	552	532	520	559	527	63	163	100	380	1	1	62599161	400	-42.60	0.74	12	7.71	-15.00	869.00	886	20240313	-27.88	540	20240719	18.33	886	-27.88	20240313	540	18.33	20240719	886	-27.88	20240313	540	18.33	20240719	0.29	N	184230	100	62 억		295662	N	N	0	N	00	N
66	20240719	160836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	546	-24	5	-4.21	249062395	454071	424.58	570	572	540	741	399	570	548.52	0.48	0	-2021	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	342	-36.40	0.63	12	0.73	-15.00	869.00	886	20240313	-38.37	540	20240719	1.11	886	-38.37	20240313	540	1.11	20240719	886	-38.37	20240313	540	1.11	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
67	20240719	150846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	557	-13	5	-2.28	244996591	446663	417.66	570	572	540	741	399	570	548.50	0.48	0	-2078	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	349	-37.13	0.64	12	0.71	-15.00	869.00	886	20240313	-37.13	540	20240719	3.15	886	-37.13	20240313	540	3.15	20240719	886	-37.13	20240313	540	3.15	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
68	20240719	140848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	547	-23	5	-4.04	167746936	304556	284.78	570	572	540	741	399	570	550.79	0.48	0	11004	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	342	-36.47	0.63	12	0.49	-15.00	869.00	886	20240313	-38.26	540	20240719	1.30	886	-38.26	20240313	540	1.30	20240719	886	-38.26	20240313	540	1.30	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
69	20240719	130839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	544	-26	5	-4.56	151286846	274378	256.56	570	572	540	741	399	570	551.38	0.48	0	8593	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	341	-36.27	0.63	12	0.44	-15.00	869.00	886	20240313	-38.60	540	20240719	0.74	886	-38.60	20240313	540	0.74	20240719	886	-38.60	20240313	540	0.74	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
70	20240719	120841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	547	-23	5	-4.04	92977200	167564	156.68	570	572	545	741	399	570	554.88	0.48	0	12874	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	342	-36.47	0.63	12	0.27	-15.00	869.00	886	20240313	-38.26	545	20240719	0.37	886	-38.26	20240313	545	0.37	20240719	886	-38.26	20240313	545	0.37	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
71	20240719	110847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	561	-9	5	-1.58	38952509	69186	64.69	570	572	556	741	399	570	563.01	0.48	0	-3961	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	351	-37.40	0.65	12	0.11	-15.00	869.00	886	20240313	-36.68	556	20240719	0.90	886	-36.68	20240313	556	0.90	20240719	886	-36.68	20240313	556	0.90	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
72	20240719	100809	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	562	-8	5	-1.40	30314216	53736	50.25	570	572	560	741	399	570	564.13	0.48	0	-3461	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	352	-37.47	0.65	12	0.09	-15.00	869.00	886	20240313	-36.57	560	20240719	0.36	886	-36.57	20240313	560	0.36	20240719	886	-36.57	20240313	560	0.36	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
73	20240719	090853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	570	0	3	0.00	5413815	9512	8.89	570	572	565	741	399	570	569.16	0.48	0	-2297	601	585	576	560	551	581	556	63	171	100	390	1	1	62599161	357	-38.00	0.66	12	0.02	-15.00	869.00	886	20240313	-35.67	565	20240719	0.88	886	-35.67	20240313	565	0.88	20240719	886	-35.67	20240313	565	0.88	20240719	0.32	N	184230	100	62 억		297666	N	N	0	N	00	N
74	20240718	160831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	570	-17	5	-2.90	61573288	106945	290.48	587	592	567	763	411	587	575.75	0.49	0	-18020	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	357	-38.00	0.66	12	0.17	-15.00	869.00	886	20240313	-35.67	567	20240718	0.53	886	-35.67	20240313	567	0.53	20240718	886	-35.67	20240313	567	0.53	20240718	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
75	20240718	150840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	571	-16	5	-2.73	58882740	102243	277.71	587	592	567	763	411	587	575.91	0.49	0	-16516	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	357	-38.07	0.66	12	0.16	-15.00	869.00	886	20240313	-35.55	567	20240718	0.71	886	-35.55	20240313	567	0.71	20240718	886	-35.55	20240313	567	0.71	20240718	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
76	20240718	140833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	578	-9	5	-1.53	51315722	88991	241.71	587	592	572	763	411	587	576.64	0.49	0	-17655	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	362	-38.53	0.67	12	0.14	-15.00	869.00	886	20240313	-34.76	572	20240718	1.05	886	-34.76	20240313	572	1.05	20240718	886	-34.76	20240313	572	1.05	20240718	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
77	20240718	130835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	576	-11	5	-1.87	35832027	61984	168.36	587	592	573	763	411	587	578.09	0.49	0	-13766	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	361	-38.40	0.66	12	0.10	-15.00	869.00	886	20240313	-34.99	573	20240718	0.52	886	-34.99	20240313	573	0.52	20240718	886	-34.99	20240313	573	0.52	20240718	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
78	20240718	120835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	576	-11	5	-1.87	30980148	53558	145.47	587	592	573	763	411	587	578.44	0.49	0	-14924	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	361	-38.40	0.66	12	0.09	-15.00	869.00	886	20240313	-34.99	573	20240718	0.52	886	-34.99	20240313	573	0.52	20240718	886	-34.99	20240313	573	0.52	20240718	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
79	20240718	110841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	575	-12	5	-2.04	29060577	50232	136.44	587	592	573	763	411	587	578.53	0.49	0	-14482	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	360	-38.33	0.66	12	0.08	-15.00	869.00	886	20240313	-35.10	573	20240718	0.35	886	-35.10	20240313	573	0.35	20240718	886	-35.10	20240313	573	0.35	20240718	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
80	20240718	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	-7	5	-1.19	10496711	17987	48.86	587	592	580	763	411	587	583.57	0.49	0	-2238	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	363	-38.67	0.67	12	0.03	-15.00	869.00	886	20240313	-34.54	575	20240716	0.87	886	-34.54	20240313	575	0.87	20240716	886	-34.54	20240313	575	0.87	20240716	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
81	20240718	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	592	5	2	0.85	3146920	5363	14.57	587	592	582	763	411	587	586.78	0.49	0	369	609	598	587	576	565	603	581	63	176	100	410	1	1	62599161	371	-39.47	0.68	12	0.01	-15.00	869.00	886	20240313	-33.18	575	20240716	2.96	886	-33.18	20240313	575	2.96	20240716	886	-33.18	20240313	575	2.96	20240716	0.33	N	184230	100	62 억		303664	N	N	0	N	00	N
82	20240717	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	5	2	0.86	21360415	36531	24.74	576	598	576	756	408	582	584.72	0.48	0	1053	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	367	-39.13	0.68	12	0.06	-15.00	869.00	886	20240313	-33.75	575	20240716	2.09	886	-33.75	20240313	575	2.09	20240716	919	-36.13	20230717	575	2.09	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
83	20240717	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	586	4	2	0.69	20661390	35332	23.93	576	598	576	756	408	582	584.78	0.48	0	1053	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	367	-39.07	0.67	12	0.06	-15.00	869.00	886	20240313	-33.86	575	20240716	1.91	886	-33.86	20240313	575	1.91	20240716	919	-36.24	20230717	575	1.91	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
84	20240717	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	590	8	2	1.37	19956960	34122	23.11	576	598	576	756	408	582	584.87	0.48	0	1055	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	369	-39.33	0.68	12	0.05	-15.00	869.00	886	20240313	-33.41	575	20240716	2.61	886	-33.41	20240313	575	2.61	20240716	919	-35.80	20230717	575	2.61	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
85	20240717	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	6	2	1.03	18587110	31778	21.52	576	598	576	756	408	582	584.90	0.48	0	1194	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	368	-39.20	0.68	12	0.05	-15.00	869.00	886	20240313	-33.63	575	20240716	2.26	886	-33.63	20240313	575	2.26	20240716	919	-36.02	20230717	575	2.26	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
86	20240717	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	3	2	0.52	17858481	30539	20.68	576	598	576	756	408	582	584.78	0.48	0	1181	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	366	-39.00	0.67	12	0.05	-15.00	869.00	886	20240313	-33.97	575	20240716	1.74	886	-33.97	20240313	575	1.74	20240716	919	-36.34	20230717	575	1.74	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
87	20240717	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	590	8	2	1.37	16353122	27974	18.94	576	598	576	756	408	582	584.58	0.48	0	1350	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	369	-39.33	0.68	12	0.04	-15.00	869.00	886	20240313	-33.41	575	20240716	2.61	886	-33.41	20240313	575	2.61	20240716	919	-35.80	20230717	575	2.61	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
88	20240717	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	6	2	1.03	7142252	12320	8.34	576	598	576	756	408	582	579.73	0.48	0	1851	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	368	-39.20	0.68	12	0.02	-15.00	869.00	886	20240313	-33.63	575	20240716	2.26	886	-33.63	20240313	575	2.26	20240716	919	-36.02	20230717	575	2.26	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
89	20240717	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	1	2	0.17	4249314	7377	5.00	576	583	576	756	408	582	576.02	0.48	0	2015	609	595	585	571	561	590	566	63	174	100	400	1	1	62599161	365	-38.87	0.67	12	0.01	-15.00	869.00	886	20240313	-34.20	575	20240716	1.39	886	-34.20	20240313	575	1.39	20240716	919	-36.56	20230717	575	1.39	20240716	0.32	N	184230	100	62 억		302611	N	N	0	N	00	N
90	20240716	160921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	582	2	2	0.34	85209912	147131	84.75	590	599	575	754	406	580	579.14	0.49	0	-5678	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	364	-38.80	0.67	12	0.24	-15.00	869.00	886	20240313	-34.31	575	20240716	1.22	886	-34.31	20240313	575	1.22	20240716	919	-36.67	20230717	575	1.22	20240716	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
91	20240716	150930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	578	-2	5	-0.34	79674078	137590	79.26	590	599	575	754	406	580	579.07	0.49	0	-4918	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	362	-38.53	0.67	12	0.22	-15.00	869.00	886	20240313	-34.76	575	20240716	0.52	886	-34.76	20240313	575	0.52	20240716	919	-37.11	20230717	575	0.52	20240716	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
92	20240716	140927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	579	-1	5	-0.17	51646401	88968	51.25	590	599	576	754	406	580	580.51	0.49	0	1277	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	362	-38.60	0.67	12	0.14	-15.00	869.00	886	20240313	-34.65	576	20240716	0.52	886	-34.65	20240313	576	0.52	20240716	919	-37.00	20230717	576	0.52	20240716	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
93	20240716	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	-1	5	-0.17	31851222	54717	31.52	590	599	578	754	406	580	582.11	0.49	0	2631	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	362	-38.60	0.67	12	0.09	-15.00	869.00	886	20240313	-34.65	577	20240705	0.35	886	-34.65	20240313	577	0.35	20240705	919	-37.00	20230717	577	0.35	20240705	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
94	20240716	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	586	6	2	1.03	18588769	31822	18.33	590	599	580	754	406	580	584.15	0.49	0	-2528	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	367	-39.07	0.67	12	0.05	-15.00	869.00	886	20240313	-33.86	577	20240705	1.56	886	-33.86	20240313	577	1.56	20240705	919	-36.24	20230717	577	1.56	20240705	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
95	20240716	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	3	2	0.52	17342891	29681	17.10	590	599	580	754	406	580	584.31	0.49	0	-2472	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	365	-38.87	0.67	12	0.05	-15.00	869.00	886	20240313	-34.20	577	20240705	1.04	886	-34.20	20240313	577	1.04	20240705	919	-36.56	20230717	577	1.04	20240705	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
96	20240716	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	589	9	2	1.55	5445822	9211	5.31	590	599	585	754	406	580	591.23	0.49	0	-2497	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	369	-39.27	0.68	12	0.01	-15.00	869.00	886	20240313	-33.52	577	20240705	2.08	886	-33.52	20240313	577	2.08	20240705	919	-35.91	20230717	577	2.08	20240705	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
97	20240716	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	14	2	2.41	2071931	3506	2.02	590	594	585	754	406	580	590.97	0.49	0	-2197	621	600	590	569	559	595	564	63	174	100	400	1	1	62599161	372	-39.60	0.68	12	0.01	-15.00	869.00	886	20240313	-32.96	577	20240705	2.95	886	-32.96	20240313	577	2.95	20240705	919	-35.36	20230717	577	2.95	20240705	0.32	N	184230	100	62 억		308126	N	N	0	N	00	N
98	20240715	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	-22	5	-3.65	103207239	173596	182.28	602	611	580	782	422	602	594.53	0.48	0	6465	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	363	-38.67	0.67	12	0.28	-15.00	869.00	886	20240313	-34.54	577	20240705	0.52	886	-34.54	20240313	577	0.52	20240705	919	-36.89	20230717	577	0.52	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
99	20240715	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	589	-13	5	-2.16	84124712	140957	148.01	602	611	589	782	422	602	596.81	0.48	0	16722	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	369	-39.27	0.68	12	0.23	-15.00	869.00	886	20240313	-33.52	577	20240705	2.08	886	-33.52	20240313	577	2.08	20240705	919	-35.91	20230717	577	2.08	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
100	20240715	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	-2	5	-0.33	37817172	62835	65.98	602	611	596	782	422	602	601.85	0.48	0	6572	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	376	-40.00	0.69	12	0.10	-15.00	869.00	886	20240313	-32.28	577	20240705	3.99	886	-32.28	20240313	577	3.99	20240705	919	-34.71	20230717	577	3.99	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
101	20240715	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	606	4	2	0.66	25613163	42456	44.58	602	611	600	782	422	602	603.29	0.48	0	4254	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	379	-40.40	0.70	12	0.07	-15.00	869.00	886	20240313	-31.60	577	20240705	5.03	886	-31.60	20240313	577	5.03	20240705	919	-34.06	20230717	577	5.03	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
102	20240715	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	601	-1	5	-0.17	15899625	26306	27.62	602	611	601	782	422	602	604.41	0.48	0	-69	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	376	-40.07	0.69	12	0.04	-15.00	869.00	886	20240313	-32.17	577	20240705	4.16	886	-32.17	20240313	577	4.16	20240705	919	-34.60	20230717	577	4.16	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
103	20240715	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	608	6	2	1.00	13459083	22253	23.37	602	611	601	782	422	602	604.82	0.48	0	-69	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	381	-40.53	0.70	12	0.04	-15.00	869.00	886	20240313	-31.38	577	20240705	5.37	886	-31.38	20240313	577	5.37	20240705	919	-33.84	20230717	577	5.37	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
104	20240715	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	608	6	2	1.00	7427249	12240	12.85	602	611	602	782	422	602	606.80	0.48	0	-69	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	381	-40.53	0.70	12	0.02	-15.00	869.00	886	20240313	-31.38	577	20240705	5.37	886	-31.38	20240313	577	5.37	20240705	919	-33.84	20230717	577	5.37	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
105	20240715	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	611	9	2	1.50	295646	491	0.52	602	611	602	782	422	602	602.13	0.48	0	-207	617	609	604	596	591	607	594	63	180	100	420	1	1	62599161	382	-40.73	0.70	12	0.00	-15.00	869.00	886	20240313	-31.04	577	20240705	5.89	886	-31.04	20240313	577	5.89	20240705	919	-33.51	20230717	577	5.89	20240705	0.32	N	184230	100	62 억		301461	N	N	0	N	00	N
106	20240712	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-10	5	-1.63	57455507	95234	23.82	612	612	599	795	429	612	603.31	0.49	0	-2337	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	377	-40.13	0.69	12	0.15	-15.00	869.00	886	20240313	-32.05	577	20240705	4.33	886	-32.05	20240313	577	4.33	20240705	919	-34.49	20230717	577	4.33	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
107	20240712	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	-8	5	-1.31	56952107	94396	23.61	612	612	599	795	429	612	603.33	0.49	0	-1947	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	378	-40.27	0.70	12	0.15	-15.00	869.00	886	20240313	-31.83	577	20240705	4.68	886	-31.83	20240313	577	4.68	20240705	919	-34.28	20230717	577	4.68	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
108	20240712	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	-12	5	-1.96	51624504	85545	21.40	612	612	599	795	429	612	603.48	0.49	0	-1826	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	376	-40.00	0.69	12	0.14	-15.00	869.00	886	20240313	-32.28	577	20240705	3.99	886	-32.28	20240313	577	3.99	20240705	919	-34.71	20230717	577	3.99	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
109	20240712	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	599	-13	5	-2.12	44393191	73525	18.39	612	612	599	795	429	612	603.78	0.49	0	-921	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	375	-39.93	0.69	12	0.12	-15.00	869.00	886	20240313	-32.39	577	20240705	3.81	886	-32.39	20240313	577	3.81	20240705	919	-34.82	20230717	577	3.81	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
110	20240712	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-10	5	-1.63	41779477	69170	17.30	612	612	601	795	429	612	604.01	0.49	0	1029	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	377	-40.13	0.69	12	0.11	-15.00	869.00	886	20240313	-32.05	577	20240705	4.33	886	-32.05	20240313	577	4.33	20240705	919	-34.49	20230717	577	4.33	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
111	20240712	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	601	-11	5	-1.80	41180707	68175	17.06	612	612	601	795	429	612	604.04	0.49	0	1029	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	376	-40.07	0.69	12	0.11	-15.00	869.00	886	20240313	-32.17	577	20240705	4.16	886	-32.17	20240313	577	4.16	20240705	919	-34.60	20230717	577	4.16	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
112	20240712	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	-9	5	-1.47	39586136	65526	16.39	612	612	602	795	429	612	604.13	0.49	0	1034	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	377	-40.20	0.69	12	0.10	-15.00	869.00	886	20240313	-31.94	577	20240705	4.51	886	-31.94	20240313	577	4.51	20240705	919	-34.39	20230717	577	4.51	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
113	20240712	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	607	-5	5	-0.82	6158034	10100	2.53	612	612	607	795	429	612	609.71	0.49	0	495	674	642	616	584	558	659	601	63	183	100	420	1	1	62599161	380	-40.47	0.70	12	0.02	-15.00	869.00	886	20240313	-31.49	577	20240705	5.20	886	-31.49	20240313	577	5.20	20240705	919	-33.95	20230717	577	5.20	20240705	0.27	N	184230	100	62 억		303693	N	N	0	N	00	N
114	20240711	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	612	22	2	3.73	248471628	399736	675.04	590	648	590	767	413	590	621.59	0.48	0	471	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	383	-40.80	0.70	12	0.64	-15.00	869.00	886	20240313	-30.93	577	20240705	6.07	886	-30.93	20240313	577	6.07	20240705	919	-33.41	20230717	577	6.07	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
115	20240711	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	14	2	2.37	244829421	393759	664.94	590	648	590	767	413	590	621.77	0.48	0	-13	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	378	-40.27	0.70	12	0.63	-15.00	869.00	886	20240313	-31.83	577	20240705	4.68	886	-31.83	20240313	577	4.68	20240705	919	-34.28	20230717	577	4.68	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
116	20240711	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	610	20	2	3.39	240373760	386379	652.48	590	648	590	767	413	590	622.12	0.48	0	-1019	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	382	-40.67	0.70	12	0.62	-15.00	869.00	886	20240313	-31.15	577	20240705	5.72	886	-31.15	20240313	577	5.72	20240705	919	-33.62	20230717	577	5.72	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
117	20240711	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	14	2	2.37	227225194	364545	615.61	590	648	590	767	413	590	623.31	0.48	0	828	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	378	-40.27	0.70	12	0.58	-15.00	869.00	886	20240313	-31.83	577	20240705	4.68	886	-31.83	20240313	577	4.68	20240705	919	-34.28	20230717	577	4.68	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
118	20240711	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	611	21	2	3.56	212806621	340668	575.29	590	648	590	767	413	590	624.67	0.48	0	-1125	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	382	-40.73	0.70	12	0.54	-15.00	869.00	886	20240313	-31.04	577	20240705	5.89	886	-31.04	20240313	577	5.89	20240705	919	-33.51	20230717	577	5.89	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
119	20240711	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	46	2	7.80	78827093	125873	212.56	590	648	590	767	413	590	626.24	0.48	0	-9554	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	398	-42.40	0.73	12	0.20	-15.00	869.00	886	20240313	-28.22	577	20240705	10.23	886	-28.22	20240313	577	10.23	20240705	919	-30.79	20230717	577	10.23	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
120	20240711	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	601	11	2	1.86	3790284	6322	10.68	590	604	590	767	413	590	599.54	0.48	0	-2098	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	376	-40.07	0.69	12	0.01	-15.00	869.00	886	20240313	-32.17	577	20240705	4.16	886	-32.17	20240313	577	4.16	20240705	919	-34.60	20230717	577	4.16	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
121	20240711	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	13	2	2.20	2598133	4336	7.32	590	604	590	767	413	590	599.20	0.48	0	-2227	599	594	588	583	577	597	586	63	177	100	410	1	1	62599161	377	-40.20	0.69	12	0.01	-15.00	869.00	886	20240313	-31.94	577	20240705	4.51	886	-31.94	20240313	577	4.51	20240705	919	-34.39	20230717	577	4.51	20240705	0.30	N	184230	100	62 억		303222	N	N	0	N	00	N
122	20240710	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	590	6	2	1.03	34615980	59217	55.27	584	593	582	759	409	584	584.56	0.49	0	-2339	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	369	-39.33	0.68	12	0.09	-15.00	869.00	886	20240313	-33.41	577	20240705	2.25	886	-33.41	20240313	577	2.25	20240705	919	-35.80	20230717	577	2.25	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
123	20240710	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	592	8	2	1.37	33967973	58116	54.25	584	593	582	759	409	584	584.49	0.49	0	-1942	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	371	-39.47	0.68	12	0.09	-15.00	869.00	886	20240313	-33.18	577	20240705	2.60	886	-33.18	20240313	577	2.60	20240705	919	-35.58	20230717	577	2.60	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
124	20240710	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	9	2	1.54	33854205	57924	54.07	584	593	582	759	409	584	584.46	0.49	0	-1942	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	371	-39.53	0.68	12	0.09	-15.00	869.00	886	20240313	-33.07	577	20240705	2.77	886	-33.07	20240313	577	2.77	20240705	919	-35.47	20230717	577	2.77	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
125	20240710	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	9	2	1.54	33602723	57497	53.67	584	593	582	759	409	584	584.43	0.49	0	-1937	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	371	-39.53	0.68	12	0.09	-15.00	869.00	886	20240313	-33.07	577	20240705	2.77	886	-33.07	20240313	577	2.77	20240705	919	-35.47	20230717	577	2.77	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
126	20240710	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	-1	5	-0.17	32478602	55585	51.88	584	593	582	759	409	584	584.31	0.49	0	-1937	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	365	-38.87	0.67	12	0.09	-15.00	869.00	886	20240313	-34.20	577	20240705	1.04	886	-34.20	20240313	577	1.04	20240705	919	-36.56	20230717	577	1.04	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
127	20240710	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	3	2	0.51	26273816	45042	42.04	584	593	582	759	409	584	583.32	0.49	0	-472	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	367	-39.13	0.68	12	0.07	-15.00	869.00	886	20240313	-33.75	577	20240705	1.73	886	-33.75	20240313	577	1.73	20240705	919	-36.13	20230717	577	1.73	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
128	20240710	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	3	2	0.51	5767664	9887	9.23	584	593	582	759	409	584	583.36	0.49	0	-900	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	367	-39.13	0.68	12	0.02	-15.00	869.00	886	20240313	-33.75	577	20240705	1.73	886	-33.75	20240313	577	1.73	20240705	919	-36.13	20230717	577	1.73	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
129	20240710	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	584	0	3	0.00	2135865	3657	3.41	584	593	584	759	409	584	584.05	0.49	0	-212	606	594	587	575	568	591	572	63	175	100	400	1	1	62599161	366	-38.93	0.67	12	0.01	-15.00	869.00	886	20240313	-34.09	577	20240705	1.21	886	-34.09	20240313	577	1.21	20240705	919	-36.45	20230717	577	1.21	20240705	0.31	N	184230	100	62 억		305493	N	N	0	N	00	N
130	20240709	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	584	-7	5	-1.18	63241614	107136	148.64	594	599	580	768	414	591	590.29	0.57	0	-3789	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	366	-38.93	0.67	12	0.17	-15.00	869.00	892	20230703	-34.53	577	20240705	1.21	886	-34.09	20240313	577	1.21	20240705	919	-36.45	20230717	577	1.21	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
131	20240709	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	589	-2	5	-0.34	59970493	101536	140.87	594	599	580	768	414	591	590.63	0.57	0	1750	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	369	-39.27	0.68	12	0.16	-15.00	869.00	892	20230703	-33.97	577	20240705	2.08	886	-33.52	20240313	577	2.08	20240705	919	-35.91	20230717	577	2.08	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
132	20240709	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	-4	5	-0.68	52286063	88416	122.67	594	599	580	768	414	591	591.36	0.57	0	1750	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	367	-39.13	0.68	12	0.14	-15.00	869.00	892	20230703	-34.19	577	20240705	1.73	886	-33.75	20240313	577	1.73	20240705	919	-36.13	20230717	577	1.73	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
133	20240709	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	591	0	3	0.00	38575725	65104	90.33	594	599	580	768	414	591	592.52	0.57	0	-3679	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	370	-39.40	0.68	12	0.10	-15.00	869.00	892	20230703	-33.74	577	20240705	2.43	886	-33.30	20240313	577	2.43	20240705	919	-35.69	20230717	577	2.43	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
134	20240709	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	592	1	2	0.17	35768854	60367	83.75	594	599	580	768	414	591	592.52	0.57	0	-3679	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	371	-39.47	0.68	12	0.10	-15.00	869.00	892	20230703	-33.63	577	20240705	2.60	886	-33.18	20240313	577	2.60	20240705	919	-35.58	20230717	577	2.60	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
135	20240709	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	592	1	2	0.17	18561035	31344	43.49	594	599	580	768	414	591	592.17	0.57	0	-3703	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	371	-39.47	0.68	12	0.05	-15.00	869.00	892	20230703	-33.63	577	20240705	2.60	886	-33.18	20240313	577	2.60	20240705	919	-35.58	20230717	577	2.60	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
136	20240709	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	2	2	0.34	16619385	28061	38.93	594	599	580	768	414	591	592.26	0.57	0	-3654	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	371	-39.53	0.68	12	0.04	-15.00	869.00	892	20230703	-33.52	577	20240705	2.77	886	-33.07	20240313	577	2.77	20240705	919	-35.47	20230717	577	2.77	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
137	20240709	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	2	2	0.34	1468237	2518	3.49	594	594	580	768	414	591	583.10	0.57	0	-2	612	601	589	578	566	607	584	63	177	100	410	1	1	62599161	371	-39.53	0.68	12	0.00	-15.00	869.00	892	20230703	-33.52	577	20240705	2.77	886	-33.07	20240313	577	2.77	20240705	919	-35.47	20230717	577	2.77	20240705	0.28	N	184230	100	62 억		353780	N	N	0	N	00	N
138	20240708	160856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	591	12	2	2.07	42060750	72077	44.75	580	600	577	752	406	579	583.55	0.55	0	6613	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	370	-39.40	0.68	12	0.12	-15.00	869.00	892	20230703	-33.74	577	20240708	2.43	886	-33.30	20240313	577	2.43	20240708	919	-35.69	20230717	577	2.43	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
139	20240708	150858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	590	11	2	1.90	40767083	69868	43.38	580	600	577	752	406	579	583.49	0.55	0	4713	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	369	-39.33	0.68	12	0.11	-15.00	869.00	892	20230703	-33.86	577	20240708	2.25	886	-33.41	20240313	577	2.25	20240708	919	-35.80	20230717	577	2.25	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
140	20240708	140900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	581	2	2	0.35	25957855	44520	27.64	580	591	577	752	406	579	583.06	0.55	0	3728	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	364	-38.73	0.67	12	0.07	-15.00	869.00	892	20230703	-34.87	577	20240708	0.69	886	-34.42	20240313	577	0.69	20240708	919	-36.78	20230717	577	0.69	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
141	20240708	130856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	587	8	2	1.38	19770571	33892	21.04	580	591	577	752	406	579	583.34	0.55	0	-474	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	367	-39.13	0.68	12	0.05	-15.00	869.00	892	20230703	-34.19	577	20240708	1.73	886	-33.75	20240313	577	1.73	20240708	919	-36.13	20230717	577	1.73	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
142	20240708	120858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	584	5	2	0.86	19624361	33642	20.89	580	591	577	752	406	579	583.33	0.55	0	-641	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	366	-38.93	0.67	12	0.05	-15.00	869.00	892	20230703	-34.53	577	20240708	1.21	886	-34.09	20240313	577	1.21	20240708	919	-36.45	20230717	577	1.21	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
143	20240708	110855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	585	6	2	1.04	19150429	32832	20.38	580	591	577	752	406	579	583.29	0.55	0	-935	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	366	-39.00	0.67	12	0.05	-15.00	869.00	892	20230703	-34.42	577	20240708	1.39	886	-33.97	20240313	577	1.39	20240708	919	-36.34	20230717	577	1.39	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
144	20240708	100856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	584	5	2	0.86	16801678	28817	17.89	580	591	577	752	406	579	583.05	0.55	0	-987	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	366	-38.93	0.67	12	0.05	-15.00	869.00	892	20230703	-34.53	577	20240708	1.21	886	-34.09	20240313	577	1.21	20240708	919	-36.45	20230717	577	1.21	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
145	20240708	090856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	588	9	2	1.55	11235643	19237	11.94	580	591	577	752	406	579	584.06	0.55	0	-5376	613	595	586	568	559	591	564	63	173	100	400	1	1	62599161	368	-39.20	0.68	12	0.03	-15.00	869.00	892	20230703	-34.08	577	20240708	1.91	886	-33.63	20240313	577	1.91	20240708	919	-36.02	20230717	577	1.91	20240708	0.28	N	184230	100	62 억		342443	N	N	0	N	00	N
146	20240705	160852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	579	-21	5	-3.50	94833623	161073	159.02	600	604	577	780	420	600	588.84	0.55	0	1838	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	362	-38.60	0.67	12	0.26	-15.00	869.00	892	20230703	-35.09	577	20240705	0.35	886	-34.65	20240313	577	0.35	20240705	919	-37.00	20230717	577	0.35	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
147	20240705	150855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	592	-8	5	-1.33	51754208	87086	85.97	600	604	589	780	420	600	594.29	0.55	0	-788	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	371	-39.47	0.68	12	0.14	-15.00	869.00	892	20230703	-33.63	589	20240705	0.51	886	-33.18	20240313	589	0.51	20240705	919	-35.58	20230717	589	0.51	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
148	20240705	140856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	595	-5	5	-0.83	29582391	49592	48.96	600	604	590	780	420	600	596.52	0.55	0	-1090	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	372	-39.67	0.68	12	0.08	-15.00	869.00	892	20230703	-33.30	590	20240705	0.85	886	-32.84	20240313	590	0.85	20240705	919	-35.26	20230717	590	0.85	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
149	20240705	130854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	604	4	2	0.67	18027858	30228	29.84	600	604	590	780	420	600	596.40	0.55	0	-1387	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	378	-40.27	0.70	12	0.05	-15.00	869.00	892	20230703	-32.29	590	20240705	2.37	886	-31.83	20240313	590	2.37	20240705	919	-34.28	20230717	590	2.37	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
150	20240705	120854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	599	-1	5	-0.17	16461472	27628	27.28	600	602	590	780	420	600	595.83	0.55	0	-1346	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	375	-39.93	0.69	12	0.04	-15.00	869.00	892	20230703	-32.85	590	20240705	1.53	886	-32.39	20240313	590	1.53	20240705	919	-34.82	20230717	590	1.53	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
151	20240705	110851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	599	-1	5	-0.17	14451538	24283	23.97	600	601	590	780	420	600	595.13	0.55	0	-1177	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	375	-39.93	0.69	12	0.04	-15.00	869.00	892	20230703	-32.85	590	20240705	1.53	886	-32.39	20240313	590	1.53	20240705	919	-34.82	20230717	590	1.53	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
152	20240705	100852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	598	-2	5	-0.33	12804411	21525	21.25	600	601	590	780	420	600	594.86	0.55	0	-1177	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	374	-39.87	0.69	12	0.03	-15.00	869.00	892	20230703	-32.96	590	20240705	1.36	886	-32.51	20240313	590	1.36	20240705	919	-34.93	20230717	590	1.36	20240705	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
153	20240705	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	595	-5	5	-0.83	1154783	1926	1.90	600	600	595	780	420	600	599.58	0.55	0	-426	611	605	598	592	585	602	589	63	180	100	420	1	1	62599161	372	-39.67	0.68	12	0.00	-15.00	869.00	892	20230703	-33.30	591	20240702	0.68	886	-32.84	20240313	591	0.68	20240702	919	-35.26	20230717	591	0.68	20240702	0.26	N	184230	100	62 억		345261	N	N	0	N	00	N
154	20240704	160848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	600	-4	5	-0.66	60410944	101293	139.79	604	604	591	785	423	604	596.40	0.56	0	-5930	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	376	-40.00	0.69	12	0.16	-15.00	869.00	892	20230703	-32.74	591	20240704	1.52	886	-32.28	20240313	591	1.52	20240704	919	-34.71	20230717	591	1.52	20240704	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
155	20240704	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	595	-9	5	-1.49	51942323	87026	120.10	604	604	592	785	423	604	596.86	0.56	0	-1054	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	372	-39.67	0.68	12	0.14	-15.00	869.00	892	20230703	-33.30	591	20240702	0.68	886	-32.84	20240313	591	0.68	20240702	919	-35.26	20230717	591	0.68	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
156	20240704	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	597	-7	5	-1.16	38204579	63885	88.16	604	604	592	785	423	604	598.02	0.56	0	660	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	374	-39.80	0.69	12	0.10	-15.00	869.00	892	20230703	-33.07	591	20240702	1.02	886	-32.62	20240313	591	1.02	20240702	919	-35.04	20230717	591	1.02	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
157	20240704	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	-4	5	-0.66	24004720	40057	55.28	604	604	592	785	423	604	599.26	0.56	0	-2833	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	376	-40.00	0.69	12	0.06	-15.00	869.00	892	20230703	-32.74	591	20240702	1.52	886	-32.28	20240313	591	1.52	20240702	919	-34.71	20230717	591	1.52	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
158	20240704	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	-10	5	-1.66	21634790	36079	49.79	604	604	592	785	423	604	599.65	0.56	0	-1657	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	372	-39.60	0.68	12	0.06	-15.00	869.00	892	20230703	-33.41	591	20240702	0.51	886	-32.96	20240313	591	0.51	20240702	919	-35.36	20230717	591	0.51	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
159	20240704	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	601	-3	5	-0.50	17766762	29574	40.81	604	604	596	785	423	604	600.76	0.56	0	-2730	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	376	-40.07	0.69	12	0.05	-15.00	869.00	892	20230703	-32.62	591	20240702	1.69	886	-32.17	20240313	591	1.69	20240702	919	-34.60	20230717	591	1.69	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
160	20240704	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	596	-8	5	-1.32	8982918	14953	20.64	604	604	596	785	423	604	600.74	0.56	0	-416	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	373	-39.73	0.69	12	0.02	-15.00	869.00	892	20230703	-33.18	591	20240702	0.85	886	-32.73	20240313	591	0.85	20240702	919	-35.15	20230717	591	0.85	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
161	20240704	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	-1	5	-0.17	1300253	2167	2.99	604	604	600	785	423	604	600.02	0.56	0	145	616	609	604	597	592	613	601	63	181	100	420	1	1	62599161	377	-40.20	0.69	12	0.00	-15.00	869.00	892	20230703	-32.40	591	20240702	2.03	886	-31.94	20240313	591	2.03	20240702	919	-34.39	20230717	591	2.03	20240702	0.25	N	184230	100	62 억		351191	N	N	0	N	00	N
162	20240703	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	1	2	0.17	43802580	72462	123.57	603	611	599	783	423	603	604.49	0.57	0	-6518	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	378	-40.27	0.70	12	0.12	-15.00	869.00	892	20230703	-32.29	591	20240702	2.20	886	-31.83	20240313	591	2.20	20240702	938	-35.61	20230703	591	2.20	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
163	20240703	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-1	5	-0.17	38561333	63749	108.71	603	611	601	783	423	603	604.89	0.57	0	-4882	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	377	-40.13	0.69	12	0.10	-15.00	869.00	892	20230703	-32.51	591	20240702	1.86	886	-32.05	20240313	591	1.86	20240702	938	-35.82	20230703	591	1.86	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
164	20240703	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	606	3	2	0.50	36627817	60541	103.24	603	611	601	783	423	603	605.01	0.57	0	-2961	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	379	-40.40	0.70	12	0.10	-15.00	869.00	892	20230703	-32.06	591	20240702	2.54	886	-31.60	20240313	591	2.54	20240702	938	-35.39	20230703	591	2.54	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
165	20240703	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	607	4	2	0.66	35679341	58976	100.57	603	611	601	783	423	603	604.98	0.57	0	-2912	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	380	-40.47	0.70	12	0.09	-15.00	869.00	892	20230703	-31.95	591	20240702	2.71	886	-31.49	20240313	591	2.71	20240702	938	-35.29	20230703	591	2.71	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
166	20240703	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	2	2	0.33	31139446	51514	87.85	603	606	601	783	423	603	604.49	0.57	0	-2513	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	379	-40.33	0.70	12	0.08	-15.00	869.00	892	20230703	-32.17	591	20240702	2.37	886	-31.72	20240313	591	2.37	20240702	938	-35.50	20230703	591	2.37	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
167	20240703	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	1	2	0.17	30217234	49986	85.24	603	606	601	783	423	603	604.51	0.57	0	-2498	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	378	-40.27	0.70	12	0.08	-15.00	869.00	892	20230703	-32.29	591	20240702	2.20	886	-31.83	20240313	591	2.20	20240702	938	-35.61	20230703	591	2.20	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
168	20240703	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	2	2	0.33	15616316	25865	44.11	603	606	601	783	423	603	603.76	0.57	0	-1797	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	379	-40.33	0.70	12	0.04	-15.00	869.00	892	20230703	-32.17	591	20240702	2.37	886	-31.72	20240313	591	2.37	20240702	938	-35.50	20230703	591	2.37	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
169	20240703	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-1	5	-0.17	2075855	3447	5.88	603	603	601	783	423	603	602.22	0.57	0	-71	620	611	601	592	582	606	587	63	180	100	420	1	1	62599161	377	-40.13	0.69	12	0.01	-15.00	869.00	892	20230703	-32.51	591	20240702	1.86	886	-32.05	20240313	591	1.86	20240702	938	-35.82	20230703	591	1.86	20240702	0.23	N	184230	100	62 억		357675	N	N	0	N	00	N
170	20240702	160845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	603	-1	5	-0.17	33624799	56121	127.01	610	610	591	785	423	604	599.15	0.58	0	-9186	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	377	-40.20	0.69	12	0.09	-15.00	869.00	892	20230703	-32.40	591	20240702	2.03	886	-31.94	20240313	591	2.03	20240702	938	-35.71	20230703	591	2.03	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
171	20240702	150846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	599	-5	5	-0.83	31140852	51960	117.59	610	610	591	785	423	604	599.32	0.58	0	-8417	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	375	-39.93	0.69	12	0.08	-15.00	869.00	892	20230703	-32.85	591	20240702	1.35	886	-32.39	20240313	591	1.35	20240702	938	-36.14	20230703	591	1.35	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
172	20240702	140847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	602	-2	5	-0.33	27971546	46682	105.64	610	610	591	785	423	604	599.19	0.58	0	-8356	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	377	-40.13	0.69	12	0.07	-15.00	869.00	892	20230703	-32.51	591	20240702	1.86	886	-32.05	20240313	591	1.86	20240702	938	-35.82	20230703	591	1.86	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
173	20240702	130846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	600	-4	5	-0.66	27166788	45346	102.62	610	610	591	785	423	604	599.10	0.58	0	-8335	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	376	-40.00	0.69	12	0.07	-15.00	869.00	892	20230703	-32.74	591	20240702	1.52	886	-32.28	20240313	591	1.52	20240702	938	-36.03	20230703	591	1.52	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
174	20240702	120847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	598	-6	5	-0.99	23834460	39792	90.05	610	610	591	785	423	604	598.98	0.58	0	-7151	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	374	-39.87	0.69	12	0.06	-15.00	869.00	892	20230703	-32.96	591	20240702	1.18	886	-32.51	20240313	591	1.18	20240702	938	-36.25	20230703	591	1.18	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
175	20240702	110846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	598	-6	5	-0.99	22244972	37122	84.01	610	610	591	785	423	604	599.24	0.58	0	-7086	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	374	-39.87	0.69	12	0.06	-15.00	869.00	892	20230703	-32.96	591	20240702	1.18	886	-32.51	20240313	591	1.18	20240702	938	-36.25	20230703	591	1.18	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
176	20240702	100846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	607	3	2	0.50	12845415	21406	48.44	610	610	591	785	423	604	600.08	0.58	0	-9065	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	380	-40.47	0.70	12	0.03	-15.00	869.00	892	20230703	-31.95	591	20240702	2.71	886	-31.49	20240313	591	2.71	20240702	938	-35.29	20230703	591	2.71	20240702	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
177	20240702	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	609	5	2	0.83	12790	21	0.05	610	610	609	785	423	604	609.05	0.58	0	-20	614	609	603	598	592	609	598	63	181	100	420	1	1	62599161	381	-40.60	0.70	12	0.00	-15.00	869.00	892	20230703	-31.73	597	20240701	2.01	886	-31.26	20240313	597	2.01	20240701	938	-35.07	20230703	597	2.01	20240701	0.24	N	184230	100	62 억		360082	N	N	0	N	00	N
178	20240701	160843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	604	0	3	0.00	26571208	44188	78.71	604	608	597	785	423	604	601.32	0.58	0	-2436	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	378	-40.27	0.70	12	0.07	-15.00	869.00	892	20230703	-32.29	597	20240701	1.17	886	-31.83	20240313	597	1.17	20240701	938	-35.61	20230703	597	1.17	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
179	20240701	150845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	607	3	2	0.50	25330727	42135	75.05	604	608	597	785	423	604	601.18	0.58	0	-1988	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	380	-40.47	0.70	12	0.07	-15.00	869.00	892	20230703	-31.95	597	20240701	1.68	886	-31.49	20240313	597	1.68	20240701	938	-35.29	20230703	597	1.68	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
180	20240701	140844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	607	3	2	0.50	24893780	41412	73.76	604	608	597	785	423	604	601.12	0.58	0	-1959	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	380	-40.47	0.70	12	0.07	-15.00	869.00	892	20230703	-31.95	597	20240701	1.68	886	-31.49	20240313	597	1.68	20240701	938	-35.29	20230703	597	1.68	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
181	20240701	130844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	600	-4	5	-0.66	17625925	29401	52.37	604	604	597	785	423	604	599.50	0.58	0	-1039	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	376	-40.00	0.69	12	0.05	-15.00	869.00	892	20230703	-32.74	597	20240701	0.50	886	-32.28	20240313	597	0.50	20240701	938	-36.03	20230703	597	0.50	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
182	20240701	120845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	598	-6	5	-0.99	17310849	28876	51.43	604	604	597	785	423	604	599.49	0.58	0	-826	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	374	-39.87	0.69	12	0.05	-15.00	869.00	892	20230703	-32.96	597	20240701	0.17	886	-32.51	20240313	597	0.17	20240701	938	-36.25	20230703	597	0.17	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
183	20240701	110842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	601	-3	5	-0.50	15087938	25163	44.82	604	604	597	785	423	604	599.61	0.58	0	-825	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	376	-40.07	0.69	12	0.04	-15.00	869.00	892	20230703	-32.62	597	20240701	0.67	886	-32.17	20240313	597	0.67	20240701	938	-35.93	20230703	597	0.67	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
184	20240701	100842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	602	-2	5	-0.33	8374542	13971	24.89	604	604	597	785	423	604	599.42	0.58	0	114	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	377	-40.13	0.69	12	0.02	-15.00	869.00	892	20230703	-32.51	597	20240701	0.84	886	-32.05	20240313	597	0.84	20240701	938	-35.82	20230703	597	0.84	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N
185	20240701	090840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	599	-5	5	-0.83	2853850	4753	8.47	604	604	599	785	423	604	600.43	0.58	0	-85	614	609	604	599	594	611	601	63	181	100	420	1	1	62599161	375	-39.93	0.69	12	0.01	-15.00	869.00	892	20230703	-32.85	599	20240701	0.00	886	-32.39	20240313	599	0.00	20240701	938	-36.14	20230703	599	0.00	20240701	0.26	N	184230	100	62 억		362518	N	N	0	N	00	N