KissMeData/035290/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	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	558	0	3	0.00	40263254	72744	41.22	552	561	539	725	391	558	553.49	0.47	0	-5191	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	266	-8.72	2.12	12	0.15	-64.00	263.00	1776	20230816	-68.58	495	20240201	12.73	915	-39.02	20240321	495	12.73	20240201	1776	-68.58	20230816	495	12.73	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
3	20240731	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	558	0	3	0.00	40008476	72286	40.96	552	561	539	725	391	558	553.47	0.47	0	-5010	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	266	-8.72	2.12	12	0.15	-64.00	263.00	1776	20230816	-68.58	495	20240201	12.73	915	-39.02	20240321	495	12.73	20240201	1776	-68.58	20230816	495	12.73	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
4	20240731	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-3	5	-0.54	38473338	69515	39.39	552	561	539	725	391	558	553.45	0.47	0	-5731	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	265	-8.67	2.11	12	0.15	-64.00	263.00	1776	20230816	-68.75	495	20240201	12.12	915	-39.34	20240321	495	12.12	20240201	1776	-68.75	20230816	495	12.12	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
5	20240731	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-3	5	-0.54	32081382	58039	32.88	552	561	539	725	391	558	552.76	0.47	0	-4358	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	265	-8.67	2.11	12	0.12	-64.00	263.00	1776	20230816	-68.75	495	20240201	12.12	915	-39.34	20240321	495	12.12	20240201	1776	-68.75	20230816	495	12.12	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
6	20240731	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	558	0	3	0.00	23067120	41666	23.61	552	561	539	725	391	558	553.62	0.47	0	-6005	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	266	-8.72	2.12	12	0.09	-64.00	263.00	1776	20230816	-68.58	495	20240201	12.73	915	-39.02	20240321	495	12.73	20240201	1776	-68.58	20230816	495	12.73	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
7	20240731	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-2	5	-0.36	13480462	24499	13.88	552	558	539	725	391	558	550.25	0.47	0	-4026	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	265	-8.69	2.11	12	0.05	-64.00	263.00	1776	20230816	-68.69	495	20240201	12.32	915	-39.23	20240321	495	12.32	20240201	1776	-68.69	20230816	495	12.32	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
8	20240731	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-2	5	-0.36	11843157	21552	12.21	552	558	539	725	391	558	549.52	0.47	0	-3789	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	265	-8.69	2.11	12	0.05	-64.00	263.00	1776	20230816	-68.69	495	20240201	12.32	915	-39.23	20240321	495	12.32	20240201	1776	-68.69	20230816	495	12.32	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
9	20240731	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	548	-10	5	-1.79	3107771	5649	3.20	552	553	544	725	391	558	550.15	0.47	0	1262	584	571	563	550	542	567	546	238	167	500	360	1	1	47676480	261	-8.56	2.08	12	0.01	-64.00	263.00	1776	20230816	-69.14	495	20240201	10.71	915	-40.11	20240321	495	10.71	20240201	1776	-69.14	20230816	495	10.71	20240201	0.05	N	035290	500	238 억		225894	N	N	0	N	00	N
10	20240730	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	558	-12	5	-2.11	96609505	171582	102.28	575	576	555	741	399	570	563.05	0.47	0	4346	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	266	-8.72	2.12	12	0.36	-64.00	263.00	1776	20230816	-68.58	495	20240201	12.73	915	-39.02	20240321	495	12.73	20240201	1776	-68.58	20230816	495	12.73	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
11	20240730	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	-2	5	-0.35	95533968	169667	101.14	575	576	555	741	399	570	563.07	0.47	0	4759	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	271	-8.88	2.16	12	0.36	-64.00	263.00	1776	20230816	-68.02	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	1776	-68.02	20230816	495	14.75	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
12	20240730	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-7	5	-1.23	69837053	123673	73.72	575	576	558	741	399	570	564.69	0.47	0	5089	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	268	-8.80	2.14	12	0.26	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
13	20240730	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-7	5	-1.23	69070248	122305	72.90	575	576	558	741	399	570	564.74	0.47	0	5214	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	268	-8.80	2.14	12	0.26	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
14	20240730	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	0	3	0.00	60047712	106224	63.32	575	576	558	741	399	570	565.29	0.47	0	5542	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	272	-8.91	2.17	12	0.22	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
15	20240730	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-7	5	-1.23	54959135	97295	58.00	575	576	558	741	399	570	564.87	0.47	0	5791	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	268	-8.80	2.14	12	0.20	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
16	20240730	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	0	3	0.00	15682500	27681	16.50	575	576	561	741	399	570	566.54	0.47	0	8171	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	272	-8.91	2.17	12	0.06	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
17	20240730	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	5	2	0.88	1761274	3075	1.83	575	576	570	741	399	570	572.77	0.47	0	-965	596	583	576	563	556	579	559	238	171	500	370	1	1	47676480	274	-8.98	2.19	12	0.01	-64.00	263.00	1776	20230816	-67.62	495	20240201	16.16	915	-37.16	20240321	495	16.16	20240201	1776	-67.62	20230816	495	16.16	20240201	0.06	N	035290	500	238 억		226396	N	N	0	N	00	N
18	20240729	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	-11	5	-1.89	95781779	166628	100.72	585	589	569	755	407	581	574.82	0.47	0	2587	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	272	-8.91	2.17	12	0.35	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
19	20240729	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-7	5	-1.20	91833658	159695	96.53	585	589	569	755	407	581	575.06	0.47	0	2724	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	274	-8.97	2.18	12	0.33	-64.00	263.00	1776	20230816	-67.68	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	1776	-67.68	20230816	495	15.96	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
20	20240729	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-7	5	-1.20	84120649	146176	88.36	585	589	569	755	407	581	575.48	0.47	0	2724	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	274	-8.97	2.18	12	0.31	-64.00	263.00	1776	20230816	-67.68	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	1776	-67.68	20230816	495	15.96	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
21	20240729	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	-6	5	-1.03	75532123	131111	79.25	585	589	569	755	407	581	576.09	0.47	0	-3249	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	274	-8.98	2.19	12	0.28	-64.00	263.00	1776	20230816	-67.62	495	20240201	16.16	915	-37.16	20240321	495	16.16	20240201	1776	-67.62	20230816	495	16.16	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
22	20240729	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	-4	5	-0.69	67143303	116434	70.38	585	589	571	755	407	581	576.66	0.47	0	952	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	275	-9.02	2.19	12	0.24	-64.00	263.00	1776	20230816	-67.51	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	1776	-67.51	20230816	495	16.57	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
23	20240729	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	-1	5	-0.17	53944515	93434	56.48	585	589	573	755	407	581	577.35	0.47	0	-154	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	277	-9.06	2.21	12	0.20	-64.00	263.00	1776	20230816	-67.34	495	20240201	17.17	915	-36.61	20240321	495	17.17	20240201	1776	-67.34	20230816	495	17.17	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
24	20240729	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	-2	5	-0.34	32745185	56612	34.22	585	589	573	755	407	581	578.41	0.47	0	1699	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	276	-9.05	2.20	12	0.12	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
25	20240729	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	4	2	0.69	709032	1212	0.73	585	589	585	755	407	581	585.01	0.47	0	-123	608	594	576	562	544	601	569	238	174	500	380	1	1	47676480	279	-9.14	2.22	12	0.00	-64.00	263.00	1776	20230816	-67.06	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	1776	-67.06	20230816	495	18.18	20240201	0.05	N	035290	500	238 억		223791	N	N	0	N	00	N
26	20240726	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	9	2	1.57	95170275	164775	180.71	573	590	558	743	401	572	577.58	0.49	0	-7688	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	277	-9.08	2.21	12	0.35	-64.00	263.00	1776	20230816	-67.29	495	20240201	17.37	915	-36.50	20240321	495	17.37	20240201	1776	-67.29	20230816	495	17.37	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
27	20240726	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	1	2	0.17	83077429	144010	157.94	573	590	558	743	401	572	576.89	0.49	0	-4412	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	273	-8.95	2.18	12	0.30	-64.00	263.00	1776	20230816	-67.74	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	1776	-67.74	20230816	495	15.76	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
28	20240726	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	4	2	0.70	78253564	135539	148.65	573	590	558	743	401	572	577.35	0.49	0	-4221	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	275	-9.00	2.19	12	0.28	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
29	20240726	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	9	2	1.57	72365960	125247	137.36	573	590	558	743	401	572	577.79	0.49	0	-5881	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	277	-9.08	2.21	12	0.26	-64.00	263.00	1776	20230816	-67.29	495	20240201	17.37	915	-36.50	20240321	495	17.37	20240201	1776	-67.29	20230816	495	17.37	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
30	20240726	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	589	17	2	2.97	59211362	102656	112.58	573	590	558	743	401	572	576.79	0.49	0	-101	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	281	-9.20	2.24	12	0.22	-64.00	263.00	1776	20230816	-66.84	495	20240201	18.99	915	-35.63	20240321	495	18.99	20240201	1776	-66.84	20230816	495	18.99	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
31	20240726	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	0	3	0.00	29965703	52528	57.61	573	578	558	743	401	572	570.47	0.49	0	-902	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	273	-8.94	2.17	12	0.11	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
32	20240726	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	558	-14	5	-2.45	17817206	31215	34.23	573	578	558	743	401	572	570.79	0.49	0	286	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	266	-8.72	2.12	12	0.07	-64.00	263.00	1776	20230816	-68.58	495	20240201	12.73	915	-39.02	20240321	495	12.73	20240201	1776	-68.58	20230816	495	12.73	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
33	20240726	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	3	2	0.52	1406387	2454	2.69	573	575	573	743	401	572	573.10	0.49	0	-912	587	579	568	560	549	583	564	238	171	500	370	1	1	47676480	274	-8.98	2.19	12	0.01	-64.00	263.00	1776	20230816	-67.62	495	20240201	16.16	915	-37.16	20240321	495	16.16	20240201	1776	-67.62	20230816	495	16.16	20240201	0.05	N	035290	500	238 억		231483	N	N	0	N	00	N
34	20240725	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	0	3	0.00	50904558	89099	87.12	557	576	557	743	401	572	571.33	0.50	0	-9228	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	273	-8.94	2.17	12	0.19	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
35	20240725	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	-2	5	-0.35	49578938	86777	84.85	557	576	557	743	401	572	571.34	0.50	0	-8804	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	272	-8.91	2.17	12	0.18	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
36	20240725	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	-1	5	-0.17	37623561	65883	64.42	557	576	557	743	401	572	571.07	0.50	0	-8797	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	272	-8.92	2.17	12	0.14	-64.00	263.00	1776	20230816	-67.85	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	1776	-67.85	20230816	495	15.35	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
37	20240725	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	-1	5	-0.17	34777861	60899	59.54	557	576	557	743	401	572	571.07	0.50	0	-8178	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	272	-8.92	2.17	12	0.13	-64.00	263.00	1776	20230816	-67.85	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	1776	-67.85	20230816	495	15.35	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
38	20240725	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	0	3	0.00	28521274	49923	48.81	557	576	557	743	401	572	571.31	0.50	0	-7625	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	273	-8.94	2.17	12	0.10	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
39	20240725	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	-2	5	-0.35	21485851	37638	36.80	557	576	557	743	401	572	570.86	0.50	0	-7392	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	272	-8.91	2.17	12	0.08	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
40	20240725	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	-2	5	-0.35	20763948	36368	35.56	557	576	557	743	401	572	570.94	0.50	0	-7395	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	272	-8.91	2.17	12	0.08	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
41	20240725	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	4	2	0.70	872135	1562	1.53	557	576	557	743	401	572	558.35	0.50	0	-311	584	578	567	561	550	581	564	238	171	500	370	1	1	47676480	275	-9.00	2.19	12	0.00	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.04	N	035290	500	238 억		240728	N	N	0	N	00	N
42	20240724	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	8	2	1.42	57197487	101051	114.57	562	573	556	733	395	564	566.00	0.51	0	-863	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	273	-8.94	2.17	12	0.21	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
43	20240724	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	7	2	1.24	47823249	84646	95.97	562	573	556	733	395	564	564.98	0.51	0	-566	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	272	-8.92	2.17	12	0.18	-64.00	263.00	1776	20230816	-67.85	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	1776	-67.85	20230816	495	15.35	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
44	20240724	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	564	0	3	0.00	25447050	45417	51.49	562	564	556	733	395	564	560.30	0.51	0	-1418	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	269	-8.81	2.14	12	0.10	-64.00	263.00	1776	20230816	-68.24	495	20240201	13.94	915	-38.36	20240321	495	13.94	20240201	1776	-68.24	20230816	495	13.94	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
45	20240724	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-1	5	-0.18	21856909	39020	44.24	562	564	556	733	395	564	560.15	0.51	0	-1390	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	268	-8.80	2.14	12	0.08	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
46	20240724	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	-5	5	-0.89	19702911	35189	39.90	562	564	556	733	395	564	559.92	0.51	0	-982	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	267	-8.73	2.13	12	0.07	-64.00	263.00	1776	20230816	-68.52	495	20240201	12.93	915	-38.91	20240321	495	12.93	20240201	1776	-68.52	20230816	495	12.93	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
47	20240724	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-1	5	-0.18	9303631	16646	18.87	562	564	556	733	395	564	558.91	0.51	0	206	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	268	-8.80	2.14	12	0.03	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
48	20240724	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	561	-3	5	-0.53	3178716	5674	6.43	562	564	557	733	395	564	560.22	0.51	0	116	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	267	-8.77	2.13	12	0.01	-64.00	263.00	1776	20230816	-68.41	495	20240201	13.33	915	-38.69	20240321	495	13.33	20240201	1776	-68.41	20230816	495	13.33	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
49	20240724	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	-4	5	-0.71	1080112	1922	2.18	562	564	560	733	395	564	561.97	0.51	0	-9	576	570	560	554	544	573	557	238	169	500	370	1	1	47676480	267	-8.75	2.13	12	0.00	-64.00	263.00	1776	20230816	-68.47	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	1776	-68.47	20230816	495	13.13	20240201	0.04	N	035290	500	238 억		241645	N	N	0	N	00	N
50	20240723	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	564	10	2	1.81	49264376	88166	41.54	554	566	550	720	388	554	558.77	0.51	0	-913	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	269	-8.81	2.14	12	0.18	-64.00	263.00	1776	20230816	-68.24	495	20240201	13.94	915	-38.36	20240321	495	13.94	20240201	1776	-68.24	20230816	495	13.94	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
51	20240723	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	-3	5	-0.54	48220860	86308	40.67	554	566	550	720	388	554	558.71	0.51	0	-1133	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	263	-8.61	2.10	12	0.18	-64.00	263.00	1776	20230816	-68.98	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	1776	-68.98	20230816	495	11.31	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
52	20240723	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	558	4	2	0.72	39958820	71471	33.67	554	566	550	720	388	554	559.09	0.51	0	-726	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	266	-8.72	2.12	12	0.15	-64.00	263.00	1776	20230816	-68.58	495	20240201	12.73	915	-39.02	20240321	495	12.73	20240201	1776	-68.58	20230816	495	12.73	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
53	20240723	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	-1	5	-0.18	39787054	71160	33.53	554	566	550	720	388	554	559.12	0.51	0	-726	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	264	-8.64	2.10	12	0.15	-64.00	263.00	1776	20230816	-68.86	495	20240201	11.72	915	-39.56	20240321	495	11.72	20240201	1776	-68.86	20230816	495	11.72	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
54	20240723	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	5	2	0.90	35390871	63230	29.79	554	566	550	720	388	554	559.72	0.51	0	-1063	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	267	-8.73	2.13	12	0.13	-64.00	263.00	1776	20230816	-68.52	495	20240201	12.93	915	-38.91	20240321	495	12.93	20240201	1776	-68.52	20230816	495	12.93	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
55	20240723	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	562	8	2	1.44	32637973	58350	27.49	554	566	550	720	388	554	559.35	0.51	0	-305	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	268	-8.78	2.14	12	0.12	-64.00	263.00	1776	20230816	-68.36	495	20240201	13.54	915	-38.58	20240321	495	13.54	20240201	1776	-68.36	20230816	495	13.54	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
56	20240723	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	9	2	1.62	23837048	42729	20.13	554	563	550	720	388	554	557.87	0.51	0	-393	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	268	-8.80	2.14	12	0.09	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
57	20240723	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	6	2	1.08	1638390	2941	1.39	554	560	553	720	388	554	557.09	0.51	0	-124	569	561	548	540	527	565	544	238	166	500	360	1	1	47676480	267	-8.75	2.13	12	0.01	-64.00	263.00	1776	20230816	-68.47	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	1776	-68.47	20230816	495	13.13	20240201	0.04	N	035290	500	238 억		242801	N	N	0	N	00	N
58	20240722	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	554	10	2	1.84	116301094	211682	317.53	544	556	535	707	381	544	549.41	0.59	0	-45219	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	264	-8.66	2.11	12	0.44	-64.00	263.00	1776	20230816	-68.81	495	20240201	11.92	915	-39.45	20240321	495	11.92	20240201	1776	-68.81	20230816	495	11.92	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
59	20240722	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	7	2	1.29	95745189	174540	261.81	544	556	535	707	381	544	548.56	0.59	0	-45260	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	263	-8.61	2.10	12	0.37	-64.00	263.00	1776	20230816	-68.98	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	1776	-68.98	20230816	495	11.31	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
60	20240722	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	-6	5	-1.10	80869107	147358	221.04	544	556	535	707	381	544	548.79	0.59	0	-41611	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	256	-8.41	2.05	12	0.31	-64.00	263.00	1776	20230816	-69.71	495	20240201	8.69	915	-41.20	20240321	495	8.69	20240201	1776	-69.71	20230816	495	8.69	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
61	20240722	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	1	2	0.18	76479286	139219	208.83	544	556	542	707	381	544	549.35	0.59	0	-43608	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	260	-8.52	2.07	12	0.29	-64.00	263.00	1776	20230816	-69.31	495	20240201	10.10	915	-40.44	20240321	495	10.10	20240201	1776	-69.31	20230816	495	10.10	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
62	20240722	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	-1	5	-0.18	73381160	133507	200.26	544	556	542	707	381	544	549.64	0.59	0	-43608	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	259	-8.48	2.06	12	0.28	-64.00	263.00	1776	20230816	-69.43	495	20240201	9.70	915	-40.66	20240321	495	9.70	20240201	1776	-69.43	20230816	495	9.70	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
63	20240722	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	1	2	0.18	67457799	122609	183.92	544	556	542	707	381	544	550.19	0.59	0	-34267	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	260	-8.52	2.07	12	0.26	-64.00	263.00	1776	20230816	-69.31	495	20240201	10.10	915	-40.44	20240321	495	10.10	20240201	1776	-69.31	20230816	495	10.10	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
64	20240722	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	5	2	0.92	62927007	114288	171.43	544	556	544	707	381	544	550.60	0.59	0	-28101	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	262	-8.58	2.09	12	0.24	-64.00	263.00	1776	20230816	-69.09	495	20240201	10.91	915	-40.00	20240321	495	10.91	20240201	1776	-69.09	20230816	495	10.91	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
65	20240722	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	0	3	0.00	10990041	20202	30.30	544	546	544	707	381	544	544.01	0.59	0	-2855	590	566	550	526	510	579	539	238	163	500	350	1	1	47676480	259	-8.50	2.07	12	0.04	-64.00	263.00	1776	20230816	-69.37	495	20240201	9.90	915	-40.55	20240321	495	9.90	20240201	1776	-69.37	20230816	495	9.90	20240201	0.04	N	035290	500	238 억		279371	N	N	0	N	00	N
66	20240719	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	4	2	0.74	35824403	65504	74.96	542	574	534	702	378	540	546.90	0.61	0	-16955	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	259	-8.50	2.07	12	0.14	-64.00	263.00	1776	20230816	-69.37	495	20240201	9.90	915	-40.55	20240321	495	9.90	20240201	1776	-69.37	20230816	495	9.90	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
67	20240719	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	1	2	0.19	33273702	60782	69.56	542	574	534	702	378	540	547.43	0.61	0	-17427	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	258	-8.45	2.06	12	0.13	-64.00	263.00	1776	20230816	-69.54	495	20240201	9.29	915	-40.87	20240321	495	9.29	20240201	1776	-69.54	20230816	495	9.29	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
68	20240719	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	4	2	0.74	25566826	46471	53.18	542	574	540	702	378	540	550.17	0.61	0	-17480	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	259	-8.50	2.07	12	0.10	-64.00	263.00	1776	20230816	-69.37	495	20240201	9.90	915	-40.55	20240321	495	9.90	20240201	1776	-69.37	20230816	495	9.90	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
69	20240719	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	4	2	0.74	25023463	45469	52.04	542	574	540	702	378	540	550.34	0.61	0	-17480	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	259	-8.50	2.07	12	0.10	-64.00	263.00	1776	20230816	-69.37	495	20240201	9.90	915	-40.55	20240321	495	9.90	20240201	1776	-69.37	20230816	495	9.90	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
70	20240719	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	545	5	2	0.93	21300044	38593	44.17	542	574	542	702	378	540	551.91	0.61	0	-15905	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	260	-8.52	2.07	12	0.08	-64.00	263.00	1776	20230816	-69.31	495	20240201	10.10	915	-40.44	20240321	495	10.10	20240201	1776	-69.31	20230816	495	10.10	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
71	20240719	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	2	2	0.37	18048028	32652	37.37	542	574	542	702	378	540	552.74	0.61	0	-12043	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	258	-8.47	2.06	12	0.07	-64.00	263.00	1776	20230816	-69.48	495	20240201	9.49	915	-40.77	20240321	495	9.49	20240201	1776	-69.48	20230816	495	9.49	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
72	20240719	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	9	2	1.67	9661141	17306	19.81	542	574	542	702	378	540	558.25	0.61	0	-7133	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	262	-8.58	2.09	12	0.04	-64.00	263.00	1776	20230816	-69.09	495	20240201	10.91	915	-40.00	20240321	495	10.91	20240201	1776	-69.09	20230816	495	10.91	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
73	20240719	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	2	2	0.37	619506	1143	1.31	542	542	542	702	378	540	542.00	0.61	0	0	568	553	546	531	524	550	528	238	162	500	350	1	1	47676480	258	-8.47	2.06	12	0.00	-64.00	263.00	1776	20230816	-69.48	495	20240201	9.49	915	-40.77	20240321	495	9.49	20240201	1776	-69.48	20230816	495	9.49	20240201	0.05	N	035290	500	238 억		290002	N	N	0	N	00	N
74	20240718	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	540	-7	5	-1.28	47367295	87378	53.69	542	561	539	711	383	547	542.10	0.63	0	1157	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	251	-8.44	2.05	12	0.19	-64.00	263.00	1776	20230816	-69.59	495	20240201	9.09	915	-40.98	20240321	495	9.09	20240201	1776	-69.59	20230816	495	9.09	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
75	20240718	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	540	-7	5	-1.28	44907055	82822	50.89	542	561	539	711	383	547	542.21	0.63	0	1059	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	251	-8.44	2.05	12	0.18	-64.00	263.00	1776	20230816	-69.59	495	20240201	9.09	915	-40.98	20240321	495	9.09	20240201	1776	-69.59	20230816	495	9.09	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
76	20240718	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	-4	5	-0.73	37905629	69853	42.92	542	561	540	711	383	547	542.65	0.63	0	1166	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	252	-8.48	2.06	12	0.15	-64.00	263.00	1776	20230816	-69.43	495	20240201	9.70	915	-40.66	20240321	495	9.70	20240201	1776	-69.43	20230816	495	9.70	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
77	20240718	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	-4	5	-0.73	31700304	58398	35.88	542	561	540	711	383	547	542.83	0.63	0	720	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	252	-8.48	2.06	12	0.13	-64.00	263.00	1776	20230816	-69.43	495	20240201	9.70	915	-40.66	20240321	495	9.70	20240201	1776	-69.43	20230816	495	9.70	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
78	20240718	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	-6	5	-1.10	30349090	55903	34.35	542	561	540	711	383	547	542.89	0.63	0	720	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	251	-8.45	2.06	12	0.12	-64.00	263.00	1776	20230816	-69.54	495	20240201	9.29	915	-40.87	20240321	495	9.29	20240201	1776	-69.54	20230816	495	9.29	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
79	20240718	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	-6	5	-1.10	22531485	41439	25.46	542	561	540	711	383	547	543.73	0.63	0	3031	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	251	-8.45	2.06	12	0.09	-64.00	263.00	1776	20230816	-69.54	495	20240201	9.29	915	-40.87	20240321	495	9.29	20240201	1776	-69.54	20230816	495	9.29	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
80	20240718	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	0	3	0.00	8375648	15308	9.41	542	561	542	711	383	547	547.14	0.63	0	2926	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	254	-8.55	2.08	12	0.03	-64.00	263.00	1776	20230816	-69.20	495	20240201	10.51	915	-40.22	20240321	495	10.51	20240201	1776	-69.20	20230816	495	10.51	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
81	20240718	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	12	2	2.19	3283396	6015	3.70	542	561	542	711	383	547	545.87	0.63	0	2983	571	559	553	541	535	556	538	232	164	500	360	1	1	46450564	260	-8.73	2.13	12	0.01	-64.00	263.00	1776	20230816	-68.52	495	20240201	12.93	915	-38.91	20240321	495	12.93	20240201	1776	-68.52	20230816	495	12.93	20240201	0.07	N	035290	500	232 억		294329	N	N	0	N	00	N
82	20240717	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	-14	5	-2.50	79830364	144379	104.65	563	565	547	729	393	561	552.92	0.63	0	1717	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	254	-8.55	2.08	12	0.31	-64.00	263.00	1776	20230816	-69.20	495	20240201	10.51	915	-40.22	20240321	495	10.51	20240201	1776	-69.20	20230816	495	10.51	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
83	20240717	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	552	-9	5	-1.60	70889759	128070	92.83	563	565	549	729	393	561	553.52	0.63	0	7931	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	256	-8.62	2.10	12	0.28	-64.00	263.00	1776	20230816	-68.92	495	20240201	11.52	915	-39.67	20240321	495	11.52	20240201	1776	-68.92	20230816	495	11.52	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
84	20240717	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-6	5	-1.07	36538568	65793	47.69	563	565	550	729	393	561	555.36	0.63	0	2073	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	258	-8.67	2.11	12	0.14	-64.00	263.00	1776	20230816	-68.75	495	20240201	12.12	915	-39.34	20240321	495	12.12	20240201	1776	-68.75	20230816	495	12.12	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
85	20240717	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	555	-6	5	-1.07	33968795	61161	44.33	563	565	550	729	393	561	555.40	0.63	0	2073	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	258	-8.67	2.11	12	0.13	-64.00	263.00	1776	20230816	-68.75	495	20240201	12.12	915	-39.34	20240321	495	12.12	20240201	1776	-68.75	20230816	495	12.12	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
86	20240717	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	-8	5	-1.43	31279770	56317	40.82	563	565	550	729	393	561	555.42	0.63	0	2073	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	257	-8.64	2.10	12	0.12	-64.00	263.00	1776	20230816	-68.86	495	20240201	11.72	915	-39.56	20240321	495	11.72	20240201	1776	-68.86	20230816	495	11.72	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
87	20240717	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	557	-4	5	-0.71	26363070	47447	34.39	563	565	550	729	393	561	555.63	0.63	0	1688	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	259	-8.70	2.12	12	0.10	-64.00	263.00	1776	20230816	-68.64	495	20240201	12.53	915	-39.13	20240321	495	12.53	20240201	1776	-68.64	20230816	495	12.53	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
88	20240717	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	-1	5	-0.18	16288076	29311	21.24	563	565	550	729	393	561	555.70	0.63	0	2883	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	260	-8.75	2.13	12	0.06	-64.00	263.00	1776	20230816	-68.47	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	1776	-68.47	20230816	495	13.13	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
89	20240717	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	2	2	0.36	1429048	2538	1.84	563	565	563	729	393	561	563.06	0.63	0	-36	596	578	567	549	538	573	544	232	168	500	370	1	1	46450564	262	-8.80	2.14	12	0.01	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.07	N	035290	500	232 억		292708	N	N	0	N	00	N
90	20240716	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	561	-9	5	-1.58	77364709	136571	135.08	575	585	556	741	399	570	566.48	0.64	0	-314	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	261	-8.77	2.13	12	0.29	-64.00	263.00	1776	20230816	-68.41	495	20240201	13.33	915	-38.69	20240321	495	13.33	20240201	1776	-68.41	20230816	495	13.33	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
91	20240716	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-7	5	-1.23	68173919	120129	118.82	575	585	560	741	399	570	567.51	0.64	0	-2343	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	262	-8.80	2.14	12	0.26	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
92	20240716	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	564	-6	5	-1.05	51258657	90000	89.02	575	585	562	741	399	570	569.54	0.64	0	-1790	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	262	-8.81	2.14	12	0.19	-64.00	263.00	1776	20230816	-68.24	495	20240201	13.94	915	-38.36	20240321	495	13.94	20240201	1776	-68.24	20230816	495	13.94	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
93	20240716	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	-1	5	-0.18	49096690	86171	85.23	575	585	565	741	399	570	569.76	0.64	0	-2163	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	264	-8.89	2.16	12	0.19	-64.00	263.00	1776	20230816	-67.96	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	1776	-67.96	20230816	495	14.95	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
94	20240716	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	-1	5	-0.18	41971615	73599	72.80	575	585	566	741	399	570	570.27	0.64	0	-218	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	264	-8.89	2.16	12	0.16	-64.00	263.00	1776	20230816	-67.96	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	1776	-67.96	20230816	495	14.95	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
95	20240716	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	-2	5	-0.35	29615019	51867	51.30	575	585	566	741	399	570	570.98	0.64	0	7909	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	264	-8.88	2.16	12	0.11	-64.00	263.00	1776	20230816	-68.02	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	1776	-68.02	20230816	495	14.75	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
96	20240716	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	2	2	0.35	6045635	10531	10.42	575	585	570	741	399	570	574.08	0.64	0	760	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	266	-8.94	2.17	12	0.02	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
97	20240716	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	15	2	2.63	513734	882	0.87	575	585	575	741	399	570	582.46	0.64	0	-25	610	589	578	557	546	584	552	232	171	500	370	1	1	46450564	272	-9.14	2.22	12	0.00	-64.00	263.00	1776	20230816	-67.06	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	1776	-67.06	20230816	495	18.18	20240201	0.07	N	035290	500	232 억		298474	N	N	0	N	00	N
98	20240715	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	1	2	0.18	57196167	99493	255.42	599	599	567	739	399	569	574.88	0.70	0	-25690	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	265	-8.91	2.17	12	0.21	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
99	20240715	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	9	2	1.58	56370029	98049	251.71	599	599	567	739	399	569	574.92	0.70	0	-25504	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	268	-9.03	2.20	12	0.21	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
100	20240715	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	9	2	1.58	51064607	88871	228.15	599	599	567	739	399	569	574.59	0.70	0	-20915	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	268	-9.03	2.20	12	0.19	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
101	20240715	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	9	2	1.58	45727723	79586	204.31	599	599	567	739	399	569	574.57	0.70	0	-25412	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	268	-9.03	2.20	12	0.17	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
102	20240715	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	10	2	1.76	44779265	77945	200.10	599	599	567	739	399	569	574.50	0.70	0	-24876	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	269	-9.05	2.20	12	0.17	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
103	20240715	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	7	2	1.23	35900719	62540	160.55	599	599	567	739	399	569	574.04	0.70	0	-25321	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	268	-9.00	2.19	12	0.13	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
104	20240715	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	3	2	0.53	32109280	55944	143.62	599	599	567	739	399	569	573.95	0.70	0	-25113	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	266	-8.94	2.17	12	0.12	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
105	20240715	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	4	2	0.70	1615296	2773	7.12	599	599	572	739	399	569	582.51	0.70	0	694	581	575	570	564	559	572	561	232	170	500	370	1	1	46450564	266	-8.95	2.18	12	0.01	-64.00	263.00	1776	20230816	-67.74	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	1776	-67.74	20230816	495	15.76	20240201	0.07	N	035290	500	232 억		324337	N	N	0	N	00	N
106	20240712	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	4	2	0.71	22124936	38950	29.85	570	576	565	734	396	565	568.03	0.72	0	-10154	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	264	-8.89	2.16	12	0.08	-64.00	263.00	1776	20230816	-67.96	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	1776	-67.96	20230816	495	14.95	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
107	20240712	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	5	2	0.88	21723041	38244	29.31	570	576	565	734	396	565	568.01	0.72	0	-10163	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	265	-8.91	2.17	12	0.08	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
108	20240712	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	5	2	0.88	14781213	26029	19.95	570	576	565	734	396	565	567.87	0.72	0	-9588	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	265	-8.91	2.17	12	0.06	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
109	20240712	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	3	2	0.53	6349617	11139	8.54	570	576	566	734	396	565	570.03	0.72	0	-1185	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	264	-8.88	2.16	12	0.02	-64.00	263.00	1776	20230816	-68.02	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	1776	-68.02	20230816	495	14.75	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
110	20240712	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	7	2	1.24	5917425	10381	7.96	570	576	566	734	396	565	570.02	0.72	0	-1152	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	266	-8.94	2.17	12	0.02	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
111	20240712	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	3	2	0.53	5083406	8921	6.84	570	576	566	734	396	565	569.82	0.72	0	-549	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	264	-8.88	2.16	12	0.02	-64.00	263.00	1776	20230816	-68.02	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	1776	-68.02	20230816	495	14.75	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
112	20240712	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	3	2	0.53	2574857	4516	3.46	570	576	566	734	396	565	570.16	0.72	0	-139	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	264	-8.88	2.16	12	0.01	-64.00	263.00	1776	20230816	-68.02	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	1776	-68.02	20230816	495	14.75	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
113	20240712	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	10	2	1.77	62315	109	0.08	570	575	570	734	396	565	571.70	0.72	0	-35	588	576	568	556	548	572	552	232	169	500	370	1	1	46450564	267	-8.98	2.19	12	0.00	-64.00	263.00	1776	20230816	-67.62	495	20240201	16.16	915	-37.16	20240321	495	16.16	20240201	1776	-67.62	20230816	495	16.16	20240201	0.06	N	035290	500	232 억		334611	N	N	0	N	00	N
114	20240711	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	-4	5	-0.70	73561716	129706	116.66	574	580	560	739	399	569	567.14	0.73	0	-1788	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	262	-8.83	2.15	12	0.28	-64.00	263.00	1776	20230816	-68.19	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	1776	-68.19	20230816	495	14.14	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
115	20240711	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	0	3	0.00	69807135	123071	110.69	574	580	560	739	399	569	567.21	0.73	0	2883	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	264	-8.89	2.16	12	0.26	-64.00	263.00	1776	20230816	-67.96	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	1776	-67.96	20230816	495	14.95	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
116	20240711	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	-4	5	-0.70	44034535	77401	69.62	574	580	565	739	399	569	568.91	0.73	0	4342	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	262	-8.83	2.15	12	0.17	-64.00	263.00	1776	20230816	-68.19	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	1776	-68.19	20230816	495	14.14	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
117	20240711	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	3	2	0.53	33054390	58008	52.17	574	580	565	739	399	569	569.82	0.73	0	8780	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	266	-8.94	2.17	12	0.12	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
118	20240711	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	1	2	0.18	32553628	57130	51.38	574	580	565	739	399	569	569.82	0.73	0	8780	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	265	-8.91	2.17	12	0.12	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
119	20240711	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	2	2	0.35	29357823	51528	46.35	574	580	565	739	399	569	569.75	0.73	0	9366	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	265	-8.92	2.17	12	0.11	-64.00	263.00	1776	20230816	-67.85	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	1776	-67.85	20230816	495	15.35	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
120	20240711	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	4	2	0.70	20392746	35806	32.21	574	580	565	739	399	569	569.53	0.73	0	9402	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	266	-8.95	2.18	12	0.08	-64.00	263.00	1776	20230816	-67.74	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	1776	-67.74	20230816	495	15.76	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
121	20240711	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	10	2	1.76	865707	1505	1.35	574	580	574	739	399	569	575.22	0.73	0	0	592	580	574	562	556	577	559	232	170	500	370	1	1	46450564	269	-9.05	2.20	12	0.00	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.06	N	035290	500	232 억		340941	N	N	0	N	00	N
122	20240710	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	-10	5	-1.73	61249724	106733	127.74	580	586	568	752	406	579	573.86	0.73	0	1006	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	264	-8.89	2.16	12	0.23	-64.00	263.00	1776	20230816	-67.96	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	1776	-67.96	20230816	495	14.95	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
123	20240710	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	-6	5	-1.04	55892634	97348	116.50	580	586	568	752	406	579	574.15	0.73	0	5243	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	266	-8.95	2.18	12	0.21	-64.00	263.00	1776	20230816	-67.74	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	1776	-67.74	20230816	495	15.76	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
124	20240710	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	-2	5	-0.35	43636828	75934	90.88	580	586	568	752	406	579	574.67	0.73	0	1384	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	268	-9.02	2.19	12	0.16	-64.00	263.00	1776	20230816	-67.51	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	1776	-67.51	20230816	495	16.57	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
125	20240710	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	0	3	0.00	42141587	73355	87.79	580	586	568	752	406	579	574.49	0.73	0	1384	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	269	-9.05	2.20	12	0.16	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
126	20240710	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	1	2	0.17	41519230	72282	86.51	580	586	568	752	406	579	574.41	0.73	0	1725	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	269	-9.06	2.21	12	0.16	-64.00	263.00	1776	20230816	-67.34	495	20240201	17.17	915	-36.61	20240321	495	17.17	20240201	1776	-67.34	20230816	495	17.17	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
127	20240710	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	2	2	0.35	35634286	62061	74.27	580	586	568	752	406	579	574.18	0.73	0	2277	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	270	-9.08	2.21	12	0.13	-64.00	263.00	1776	20230816	-67.29	495	20240201	17.37	915	-36.50	20240321	495	17.37	20240201	1776	-67.29	20230816	495	17.37	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
128	20240710	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	-1	5	-0.17	24043137	42061	50.34	580	586	568	752	406	579	571.63	0.73	0	7152	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	268	-9.03	2.20	12	0.09	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
129	20240710	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	-1	5	-0.17	2950093	5088	6.09	580	586	578	752	406	579	579.81	0.73	0	-391	593	586	580	573	567	589	576	232	173	500	380	1	1	46450564	268	-9.03	2.20	12	0.01	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.06	N	035290	500	232 억		340107	N	N	0	N	00	N
130	20240709	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	5	2	0.87	48178556	83164	78.26	576	587	574	746	402	574	579.32	0.75	0	-7219	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	269	-9.05	2.20	12	0.18	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
131	20240709	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	3	2	0.52	47491490	81976	77.15	576	587	574	746	402	574	579.33	0.75	0	-7317	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	268	-9.02	2.19	12	0.18	-64.00	263.00	1776	20230816	-67.51	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	1776	-67.51	20230816	495	16.57	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
132	20240709	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	2	2	0.35	37235502	64161	60.38	576	587	574	746	402	574	580.34	0.75	0	-5656	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	268	-9.00	2.19	12	0.14	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
133	20240709	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	13	2	2.26	22589555	38975	36.68	576	587	574	746	402	574	579.59	0.75	0	-2065	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	273	-9.17	2.23	12	0.08	-64.00	263.00	1776	20230816	-66.95	495	20240201	18.59	915	-35.85	20240321	495	18.59	20240201	1776	-66.95	20230816	495	18.59	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
134	20240709	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	581	7	2	1.22	16605976	28724	27.03	576	584	574	746	402	574	578.12	0.75	0	-1890	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	270	-9.08	2.21	12	0.06	-64.00	263.00	1776	20230816	-67.29	495	20240201	17.37	915	-36.50	20240321	495	17.37	20240201	1776	-67.29	20230816	495	17.37	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
135	20240709	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	6	2	1.05	14984230	25927	24.40	576	584	574	746	402	574	577.94	0.75	0	-1682	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	269	-9.06	2.21	12	0.06	-64.00	263.00	1776	20230816	-67.34	495	20240201	17.17	915	-36.61	20240321	495	17.17	20240201	1776	-67.34	20230816	495	17.17	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
136	20240709	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	4	2	0.70	4282249	7432	6.99	576	584	574	746	402	574	576.19	0.75	0	-459	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	268	-9.03	2.20	12	0.02	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
137	20240709	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	6	2	1.05	1559798	2699	2.54	576	584	576	746	402	574	577.92	0.75	0	-981	588	581	573	566	558	577	562	232	172	500	370	1	1	46450564	269	-9.06	2.21	12	0.01	-64.00	263.00	1776	20230816	-67.34	495	20240201	17.17	915	-36.61	20240321	495	17.17	20240201	1776	-67.34	20230816	495	17.17	20240201	0.06	N	035290	500	232 억		347350	N	N	0	N	00	N
138	20240708	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-3	5	-0.52	60605333	105377	13.51	577	580	565	750	404	577	575.13	0.73	0	12017	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	267	-8.97	2.18	12	0.23	-64.00	263.00	1776	20230816	-67.68	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	1776	-67.68	20230816	495	15.96	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
139	20240708	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-3	5	-0.52	58291553	101346	13.00	577	580	565	750	404	577	575.17	0.73	0	13421	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	267	-8.97	2.18	12	0.22	-64.00	263.00	1776	20230816	-67.68	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	1776	-67.68	20230816	495	15.96	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
140	20240708	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	572	-5	5	-0.87	56876398	98880	12.68	577	580	565	750	404	577	575.21	0.73	0	14463	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	266	-8.94	2.17	12	0.21	-64.00	263.00	1776	20230816	-67.79	495	20240201	15.56	915	-37.49	20240321	495	15.56	20240201	1776	-67.79	20230816	495	15.56	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
141	20240708	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	1	2	0.17	29350729	51181	6.56	577	580	565	750	404	577	573.47	0.73	0	13817	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	268	-9.03	2.20	12	0.11	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
142	20240708	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	-4	5	-0.69	27166734	47392	6.08	577	580	565	750	404	577	573.23	0.73	0	14276	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	266	-8.95	2.18	12	0.10	-64.00	263.00	1776	20230816	-67.74	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	1776	-67.74	20230816	495	15.76	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
143	20240708	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	-7	5	-1.21	26305439	45883	5.88	577	580	565	750	404	577	573.32	0.73	0	14341	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	265	-8.91	2.17	12	0.10	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
144	20240708	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	1	2	0.17	16134884	28111	3.60	577	580	565	750	404	577	573.97	0.73	0	12756	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	268	-9.03	2.20	12	0.06	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
145	20240708	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	-7	5	-1.21	3449772	6010	0.77	577	577	570	750	404	577	574.01	0.73	0	779	657	617	592	552	527	637	572	232	173	500	380	1	1	46450564	265	-8.91	2.17	12	0.01	-64.00	263.00	1776	20230816	-67.91	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	1776	-67.91	20230816	495	15.15	20240201	0.06	N	035290	500	232 억		337226	N	N	0	N	00	N
146	20240705	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	12	2	2.12	466423578	779552	426.79	567	632	567	734	396	565	598.33	0.74	0	-14004	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	268	-9.02	2.19	12	1.68	-64.00	263.00	1776	20230816	-67.51	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	1776	-67.51	20230816	495	16.57	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
147	20240705	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	580	15	2	2.65	456065065	761607	416.96	567	632	567	734	396	565	598.82	0.74	0	-12027	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	269	-9.06	2.21	12	1.64	-64.00	263.00	1776	20230816	-67.34	495	20240201	17.17	915	-36.61	20240321	495	17.17	20240201	1776	-67.34	20230816	495	17.17	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
148	20240705	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	18	2	3.19	445143134	742698	406.61	567	632	567	734	396	565	599.36	0.74	0	-13663	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	271	-9.11	2.22	12	1.60	-64.00	263.00	1776	20230816	-67.17	495	20240201	17.78	915	-36.28	20240321	495	17.78	20240201	1776	-67.17	20230816	495	17.78	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
149	20240705	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	20	2	3.54	441526581	736465	403.20	567	632	567	734	396	565	599.52	0.74	0	-14366	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	272	-9.14	2.22	12	1.59	-64.00	263.00	1776	20230816	-67.06	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	1776	-67.06	20230816	495	18.18	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
150	20240705	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	586	21	2	3.72	420344380	700109	383.29	567	632	567	734	396	565	600.40	0.74	0	-24475	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	272	-9.16	2.23	12	1.51	-64.00	263.00	1776	20230816	-67.00	495	20240201	18.38	915	-35.96	20240321	495	18.38	20240201	1776	-67.00	20230816	495	18.38	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
151	20240705	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	12	2	2.12	412241722	686110	375.63	567	632	567	734	396	565	600.84	0.74	0	-27958	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	268	-9.02	2.19	12	1.48	-64.00	263.00	1776	20230816	-67.51	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	1776	-67.51	20230816	495	16.57	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
152	20240705	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	58	2	10.27	124805611	206770	113.20	567	623	567	734	396	565	603.60	0.74	0	16419	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	289	-9.73	2.37	12	0.45	-64.00	263.00	1776	20230816	-64.92	495	20240201	25.86	915	-31.91	20240321	495	25.86	20240201	1776	-64.92	20230816	495	25.86	20240201	0.06	N	035290	500	232 억		346035	Y	N	0	N	00	N
153	20240705	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	567	2	2	0.35	187677	331	0.18	567	567	567	734	396	565	567.00	0.74	0	-36	604	584	567	547	530	576	539	232	169	500	370	1	1	46450564	263	-8.86	2.16	12	0.00	-64.00	263.00	1776	20230816	-68.07	495	20240201	14.55	915	-38.03	20240321	495	14.55	20240201	1776	-68.07	20230816	495	14.55	20240201	0.06	N	035290	500	232 억		346035	N	N	0	N	00	N
154	20240704	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	-11	5	-1.91	102872014	181657	221.90	577	587	550	748	404	576	566.30	0.74	0	6874	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	262	-8.83	2.15	12	0.39	-64.00	263.00	1776	20230816	-68.19	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	1776	-68.19	20230816	495	14.14	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
155	20240704	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-13	5	-2.26	99379012	175446	214.32	577	587	550	748	404	576	566.44	0.74	0	7762	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	262	-8.80	2.14	12	0.38	-64.00	263.00	1776	20230816	-68.30	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	1776	-68.30	20230816	495	13.74	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
156	20240704	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	-11	5	-1.91	80444301	141777	173.19	577	587	550	748	404	576	567.40	0.74	0	7613	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	262	-8.83	2.15	12	0.31	-64.00	263.00	1776	20230816	-68.19	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	1776	-68.19	20230816	495	14.14	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
157	20240704	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	0	3	0.00	23057886	40056	48.93	577	587	573	748	404	576	575.64	0.74	0	16805	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	268	-9.00	2.19	12	0.09	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
158	20240704	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	-1	5	-0.17	22429106	38961	47.59	577	587	573	748	404	576	575.68	0.74	0	16805	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	267	-8.98	2.19	12	0.08	-64.00	263.00	1776	20230816	-67.62	495	20240201	16.16	915	-37.16	20240321	495	16.16	20240201	1776	-67.62	20230816	495	16.16	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
159	20240704	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	3	2	0.52	9495757	16448	20.09	577	587	573	748	404	576	577.32	0.74	0	2649	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	269	-9.05	2.20	12	0.04	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
160	20240704	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	586	10	2	1.74	3197281	5507	6.73	577	587	577	748	404	576	580.58	0.74	0	870	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	272	-9.16	2.23	12	0.01	-64.00	263.00	1776	20230816	-67.00	495	20240201	18.38	915	-35.96	20240321	495	18.38	20240201	1776	-67.00	20230816	495	18.38	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
161	20240704	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	11	2	1.91	279265	477	0.58	577	587	577	748	404	576	585.46	0.74	0	0	602	589	580	567	558	584	562	232	172	500	380	1	1	46450564	273	-9.17	2.23	12	0.00	-64.00	263.00	1776	20230816	-66.95	495	20240201	18.59	915	-35.85	20240321	495	18.59	20240201	1776	-66.95	20230816	495	18.59	20240201	0.06	N	035290	500	232 억		344435	N	N	0	N	00	N
162	20240703	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	-7	5	-1.20	47202467	81797	77.51	584	593	571	757	409	583	577.07	0.77	0	-12196	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	268	-9.00	2.19	12	0.18	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
163	20240703	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	-4	5	-0.69	35828124	62153	58.90	584	593	571	757	409	583	576.45	0.77	0	-8745	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	269	-9.05	2.20	12	0.13	-64.00	263.00	1776	20230816	-67.40	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	1776	-67.40	20230816	495	16.97	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
164	20240703	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	-7	5	-1.20	17392092	29951	28.38	584	593	575	757	409	583	580.68	0.77	0	-8745	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	268	-9.00	2.19	12	0.06	-64.00	263.00	1776	20230816	-67.57	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	1776	-67.57	20230816	495	16.36	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
165	20240703	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	-5	5	-0.86	7669758	13095	12.41	584	593	576	757	409	583	585.70	0.77	0	-3484	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	268	-9.03	2.20	12	0.03	-64.00	263.00	1776	20230816	-67.45	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	1776	-67.45	20230816	495	16.77	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
166	20240703	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	5	2	0.86	4942419	8405	7.96	584	593	584	757	409	583	588.03	0.77	0	-3412	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	273	-9.19	2.24	12	0.02	-64.00	263.00	1776	20230816	-66.89	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	1776	-66.89	20230816	495	18.79	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
167	20240703	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	590	7	2	1.20	3607156	6132	5.81	584	593	584	757	409	583	588.25	0.77	0	-2399	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	274	-9.22	2.24	12	0.01	-64.00	263.00	1776	20230816	-66.78	495	20240201	19.19	915	-35.52	20240321	495	19.19	20240201	1776	-66.78	20230816	495	19.19	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
168	20240703	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	591	8	2	1.37	2807998	4776	4.53	584	593	584	757	409	583	587.94	0.77	0	-2069	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	275	-9.23	2.25	12	0.01	-64.00	263.00	1776	20230816	-66.72	495	20240201	19.39	915	-35.41	20240321	495	19.39	20240201	1776	-66.72	20230816	495	19.39	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
169	20240703	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	2	2	0.34	652573	1117	1.06	584	585	584	757	409	583	584.22	0.77	0	244	608	595	588	575	568	592	572	232	174	500	380	1	1	46450564	272	-9.14	2.22	12	0.00	-64.00	263.00	1776	20230816	-67.06	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	1776	-67.06	20230816	495	18.18	20240201	0.06	N	035290	500	232 억		356796	N	N	0	N	00	N
170	20240702	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	-5	5	-0.85	61927985	105385	35.73	591	601	581	764	412	588	587.63	0.81	0	-19297	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	271	-9.11	2.22	12	0.23	-64.00	263.00	1776	20230816	-67.17	495	20240201	17.78	915	-36.28	20240321	495	17.78	20240201	1776	-67.17	20230816	495	17.78	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
171	20240702	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	0	3	0.00	57305107	97476	33.05	591	601	581	764	412	588	587.89	0.81	0	-19909	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	273	-9.19	2.24	12	0.21	-64.00	263.00	1776	20230816	-66.89	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	1776	-66.89	20230816	495	18.79	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
172	20240702	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	0	3	0.00	48020108	81563	27.66	591	601	581	764	412	588	588.75	0.81	0	-19913	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	273	-9.19	2.24	12	0.18	-64.00	263.00	1776	20230816	-66.89	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	1776	-66.89	20230816	495	18.79	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
173	20240702	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	590	2	2	0.34	31041200	52458	17.79	591	601	581	764	412	588	591.75	0.81	0	-19501	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	274	-9.22	2.24	12	0.11	-64.00	263.00	1776	20230816	-66.78	495	20240201	19.19	915	-35.52	20240321	495	19.19	20240201	1776	-66.78	20230816	495	19.19	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
174	20240702	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	-3	5	-0.51	28131862	47505	16.11	591	601	581	764	412	588	592.21	0.81	0	-17598	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	272	-9.14	2.22	12	0.10	-64.00	263.00	1776	20230816	-67.06	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	1776	-67.06	20230816	495	18.18	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
175	20240702	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	591	3	2	0.51	26737034	45123	15.30	591	601	581	764	412	588	592.56	0.81	0	-17541	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	275	-9.23	2.25	12	0.10	-64.00	263.00	1776	20230816	-66.72	495	20240201	19.39	915	-35.41	20240321	495	19.39	20240201	1776	-66.72	20230816	495	19.39	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
176	20240702	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	5	2	0.85	19368530	32570	11.04	591	601	581	764	412	588	594.72	0.81	0	-17322	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	275	-9.27	2.25	12	0.07	-64.00	263.00	1776	20230816	-66.61	495	20240201	19.80	915	-35.19	20240321	495	19.80	20240201	1776	-66.61	20230816	495	19.80	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
177	20240702	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	5	2	0.85	2192998	3724	1.26	591	600	581	764	412	588	588.94	0.81	0	-1026	627	607	596	576	565	602	571	232	176	500	380	1	1	46450564	275	-9.27	2.25	12	0.01	-64.00	263.00	1776	20230816	-66.61	495	20240201	19.80	915	-35.19	20240321	495	19.80	20240201	1776	-66.61	20230816	495	19.80	20240201	0.06	N	035290	500	232 억		376077	N	N	0	N	00	N
178	20240701	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	-17	5	-2.81	174543495	292940	300.54	606	616	585	786	424	605	595.87	0.76	0	21856	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	273	-9.19	2.24	12	0.63	-64.00	263.00	1776	20230816	-66.89	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	1776	-66.89	20230816	495	18.79	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
179	20240701	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	-17	5	-2.81	164701136	276190	283.36	606	616	585	786	424	605	596.33	0.76	0	22398	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	273	-9.19	2.24	12	0.59	-64.00	263.00	1776	20230816	-66.89	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	1776	-66.89	20230816	495	18.79	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
180	20240701	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	-11	5	-1.82	148343706	248525	254.97	606	616	585	786	424	605	596.89	0.76	0	21765	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	276	-9.28	2.26	12	0.54	-64.00	263.00	1776	20230816	-66.55	495	20240201	20.00	915	-35.08	20240321	495	20.00	20240201	1776	-66.55	20230816	495	20.00	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
181	20240701	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	598	-7	5	-1.16	143152944	239757	245.98	606	616	585	786	424	605	597.07	0.76	0	21902	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	278	-9.34	2.27	12	0.52	-64.00	263.00	1776	20230816	-66.33	495	20240201	20.81	915	-34.64	20240321	495	20.81	20240201	1776	-66.33	20230816	495	20.81	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
182	20240701	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	596	-9	5	-1.49	108746856	181992	186.71	606	616	585	786	424	605	597.53	0.76	0	18896	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	277	-9.31	2.27	12	0.39	-64.00	263.00	1776	20230816	-66.44	495	20240201	20.40	915	-34.86	20240321	495	20.40	20240201	1776	-66.44	20230816	495	20.40	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
183	20240701	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	598	-7	5	-1.16	98451875	164598	168.87	606	616	585	786	424	605	598.13	0.76	0	19770	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	278	-9.34	2.27	12	0.35	-64.00	263.00	1776	20230816	-66.33	495	20240201	20.81	915	-34.64	20240321	495	20.81	20240201	1776	-66.33	20230816	495	20.81	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
184	20240701	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	598	-7	5	-1.16	76866115	128210	131.54	606	616	585	786	424	605	599.53	0.76	0	9016	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	278	-9.34	2.27	12	0.28	-64.00	263.00	1776	20230816	-66.33	495	20240201	20.81	915	-34.64	20240321	495	20.81	20240201	1776	-66.33	20230816	495	20.81	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N
185	20240701	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	616	11	2	1.82	2286667	3754	3.85	606	616	606	786	424	605	609.31	0.76	0	100	635	619	608	592	581	628	601	232	181	500	390	1	1	46450564	286	-9.62	2.34	12	0.01	-64.00	263.00	1776	20230816	-65.32	495	20240201	24.44	915	-32.68	20240321	495	24.44	20240201	1776	-65.32	20230816	495	24.44	20240201	0.06	N	035290	500	232 억		354388	N	N	0	N	00	N