KissMeData/321820/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	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	140	2	1.35	461816140	44603	134.54	10370	10570	10200	13460	7260	10360	10353.92	0.32	0	8772	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1403	-15.24	4.96	12	0.33	-689.00	2115.00	29850	20231221	-64.82	2515	20231020	317.50	22400	-53.12	20240102	10100	3.96	20240725	29850	-64.82	20231221	2515	317.50	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
3	20240731	151215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	150	2	1.45	449058720	43388	130.87	10370	10570	10200	13460	7260	10360	10349.84	0.32	0	8585	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1405	-15.25	4.97	12	0.32	-689.00	2115.00	29850	20231221	-64.79	2515	20231020	317.89	22400	-53.08	20240102	10100	4.06	20240725	29850	-64.79	20231221	2515	317.89	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
4	20240731	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-10	5	-0.10	350622130	33907	102.27	10370	10470	10200	13460	7260	10360	10340.70	0.32	0	5400	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1383	-15.02	4.89	12	0.25	-689.00	2115.00	29850	20231221	-65.33	2515	20231020	311.53	22400	-53.79	20240102	10100	2.48	20240725	29850	-65.33	20231221	2515	311.53	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
5	20240731	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	10	2	0.10	254312980	24581	74.14	10370	10470	10200	13460	7260	10360	10345.92	0.32	0	2999	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1386	-15.05	4.90	12	0.18	-689.00	2115.00	29850	20231221	-65.26	2515	20231020	312.33	22400	-53.71	20240102	10100	2.67	20240725	29850	-65.26	20231221	2515	312.33	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
6	20240731	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-20	5	-0.19	197236150	19076	57.54	10370	10470	10200	13460	7260	10360	10339.49	0.32	0	-123	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1382	-15.01	4.89	12	0.14	-689.00	2115.00	29850	20231221	-65.36	2515	20231020	311.13	22400	-53.84	20240102	10100	2.38	20240725	29850	-65.36	20231221	2515	311.13	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
7	20240731	111212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-130	5	-1.25	165743980	16012	48.30	10370	10470	10220	13460	7260	10360	10351.24	0.32	0	-768	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1367	-14.85	4.84	12	0.12	-689.00	2115.00	29850	20231221	-65.73	2515	20231020	306.76	22400	-54.33	20240102	10100	1.29	20240725	29850	-65.73	20231221	2515	306.76	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
8	20240731	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	60	2	0.58	102994210	9917	29.91	10370	10470	10230	13460	7260	10360	10385.62	0.32	0	741	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1393	-15.12	4.93	12	0.07	-689.00	2115.00	29850	20231221	-65.09	2515	20231020	314.31	22400	-53.48	20240102	10100	3.17	20240725	29850	-65.09	20231221	2515	314.31	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
9	20240731	091207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	70	2	0.68	39634520	3824	11.53	10370	10470	10230	13460	7260	10360	10364.68	0.32	0	-531	10940	10650	10500	10210	10060	10575	10135	67	3100	500	6210	10	1	13366460	1394	-15.14	4.93	12	0.03	-689.00	2115.00	29850	20231221	-65.06	2515	20231020	314.71	22400	-53.44	20240102	10100	3.27	20240725	29850	-65.06	20231221	2515	314.71	20231020	0.27	N	321820	500	66 억		43090	N	N	17	N	00	N
10	20240730	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-390	5	-3.63	347493350	33141	92.18	10660	10790	10350	13970	7530	10750	10485.30	0.35	0	-4135	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1385	-15.04	4.90	12	0.25	-689.00	2115.00	29850	20231221	-65.29	2515	20231020	311.93	22400	-53.75	20240102	10100	2.57	20240725	29850	-65.29	20231221	2515	311.93	20231020	0.27	N	321820	500	66 억		47152	N	N	17	N	00	N
11	20240730	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-380	5	-3.53	331205970	31569	87.80	10660	10790	10360	13970	7530	10750	10491.49	0.35	0	-3917	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1386	-15.05	4.90	12	0.24	-689.00	2115.00	29850	20231221	-65.26	2515	20231020	312.33	22400	-53.71	20240102	10100	2.67	20240725	29850	-65.26	20231221	2515	312.33	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
12	20240730	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-250	5	-2.33	237219570	22533	62.67	10660	10790	10400	13970	7530	10750	10527.65	0.35	0	-4152	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1403	-15.24	4.96	12	0.17	-689.00	2115.00	29850	20231221	-64.82	2515	20231020	317.50	22400	-53.12	20240102	10100	3.96	20240725	29850	-64.82	20231221	2515	317.50	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
13	20240730	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-240	5	-2.23	215641480	20470	56.93	10660	10790	10400	13970	7530	10750	10534.51	0.35	0	-4384	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1405	-15.25	4.97	12	0.15	-689.00	2115.00	29850	20231221	-64.79	2515	20231020	317.89	22400	-53.08	20240102	10100	4.06	20240725	29850	-64.79	20231221	2515	317.89	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
14	20240730	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-190	5	-1.77	203704100	19331	53.77	10660	10790	10400	13970	7530	10750	10537.69	0.35	0	-3475	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1411	-15.33	4.99	12	0.14	-689.00	2115.00	29850	20231221	-64.62	2515	20231020	319.88	22400	-52.86	20240102	10100	4.55	20240725	29850	-64.62	20231221	2515	319.88	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
15	20240730	111152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-230	5	-2.14	154645150	14633	40.70	10660	10790	10470	13970	7530	10750	10568.25	0.35	0	-2825	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1406	-15.27	4.97	12	0.11	-689.00	2115.00	29850	20231221	-64.76	2515	20231020	318.29	22400	-53.04	20240102	10100	4.16	20240725	29850	-64.76	20231221	2515	318.29	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
16	20240730	101201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-170	5	-1.58	98595040	9306	25.88	10660	10790	10500	13970	7530	10750	10594.78	0.35	0	-2677	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1414	-15.36	5.00	12	0.07	-689.00	2115.00	29850	20231221	-64.56	2515	20231020	320.68	22400	-52.77	20240102	10100	4.75	20240725	29850	-64.56	20231221	2515	320.68	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
17	20240730	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-40	5	-0.37	25676930	2405	6.69	10660	10790	10660	13970	7530	10750	10676.48	0.35	0	155	11110	10930	10720	10540	10330	11020	10630	67	3220	500	6450	10	1	13366460	1432	-15.54	5.06	12	0.02	-689.00	2115.00	29850	20231221	-64.12	2515	20231020	325.84	22400	-52.19	20240102	10100	6.04	20240725	29850	-64.12	20231221	2515	325.84	20231020	0.27	N	321820	500	66 억		47152	N	N	0	N	00	N
18	20240729	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	150	2	1.42	383794190	35923	64.27	10530	10900	10510	13780	7420	10600	10683.80	0.30	0	6791	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1437	-15.60	5.08	12	0.27	-689.00	2115.00	29850	20231221	-63.99	2515	20231020	327.44	22400	-52.01	20240102	10100	6.44	20240725	29850	-63.99	20231221	2515	327.44	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
19	20240729	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	100	2	0.94	367078220	34367	61.49	10530	10900	10510	13780	7420	10600	10681.12	0.30	0	7313	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1430	-15.53	5.06	12	0.26	-689.00	2115.00	29850	20231221	-64.15	2515	20231020	325.45	22400	-52.23	20240102	10100	5.94	20240725	29850	-64.15	20231221	2515	325.45	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
20	20240729	141201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	190	2	1.79	305819510	28638	51.24	10530	10900	10510	13780	7420	10600	10678.80	0.30	0	5724	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1442	-15.66	5.10	12	0.21	-689.00	2115.00	29850	20231221	-63.85	2515	20231020	329.03	22400	-51.83	20240102	10100	6.83	20240725	29850	-63.85	20231221	2515	329.03	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
21	20240729	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	100	2	0.94	237680100	22313	39.92	10530	10900	10510	13780	7420	10600	10652.09	0.30	0	3306	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1430	-15.53	5.06	12	0.17	-689.00	2115.00	29850	20231221	-64.15	2515	20231020	325.45	22400	-52.23	20240102	10100	5.94	20240725	29850	-64.15	20231221	2515	325.45	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
22	20240729	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	50	2	0.47	202339520	19007	34.01	10530	10900	10510	13780	7420	10600	10645.53	0.30	0	1913	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1424	-15.46	5.04	12	0.14	-689.00	2115.00	29850	20231221	-64.32	2515	20231020	323.46	22400	-52.46	20240102	10100	5.45	20240725	29850	-64.32	20231221	2515	323.46	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
23	20240729	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	130	2	1.23	145863460	13700	24.51	10530	10900	10510	13780	7420	10600	10646.97	0.30	0	1468	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1434	-15.57	5.07	12	0.10	-689.00	2115.00	29850	20231221	-64.05	2515	20231020	326.64	22400	-52.10	20240102	10100	6.24	20240725	29850	-64.05	20231221	2515	326.64	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
24	20240729	101144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-70	5	-0.66	102386780	9640	17.25	10530	10900	10510	13780	7420	10600	10621.04	0.30	0	1381	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1407	-15.28	4.98	12	0.07	-689.00	2115.00	29850	20231221	-64.72	2515	20231020	318.69	22400	-52.99	20240102	10100	4.26	20240725	29850	-64.72	20231221	2515	318.69	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
25	20240729	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	110	2	1.04	17193640	1619	2.90	10530	10900	10530	13780	7420	10600	10619.91	0.30	0	155	11360	10980	10690	10310	10020	11170	10500	67	3180	500	6360	10	1	13366460	1432	-15.54	5.06	12	0.01	-689.00	2115.00	29850	20231221	-64.12	2515	20231020	325.84	22400	-52.19	20240102	10100	6.04	20240725	29850	-64.12	20231221	2515	325.84	20231020	0.28	N	321820	500	66 억		39903	N	N	0	N	00	N
26	20240726	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	70	2	0.66	589701090	55244	63.58	10530	11070	10400	13680	7380	10530	10675.23	0.32	0	-3204	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1417	-15.38	5.01	12	0.41	-689.00	2115.00	29850	20231221	-64.49	2515	20231020	321.47	22400	-52.68	20240102	10100	4.95	20240725	29850	-64.49	20231221	2515	321.47	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
27	20240726	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	190	2	1.80	553612600	51851	59.67	10530	11070	10400	13680	7380	10530	10676.99	0.32	0	-3493	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1433	-15.56	5.07	12	0.39	-689.00	2115.00	29850	20231221	-64.09	2515	20231020	326.24	22400	-52.14	20240102	10100	6.14	20240725	29850	-64.09	20231221	2515	326.24	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
28	20240726	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	250	2	2.37	373564960	35228	40.54	10530	10830	10400	13680	7380	10530	10604.21	0.32	0	-2669	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1441	-15.65	5.10	12	0.26	-689.00	2115.00	29850	20231221	-63.89	2515	20231020	328.63	22400	-51.88	20240102	10100	6.73	20240725	29850	-63.89	20231221	2515	328.63	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
29	20240726	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	210	2	1.99	315570640	29817	34.32	10530	10830	10400	13680	7380	10530	10583.58	0.32	0	-2268	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1436	-15.59	5.08	12	0.22	-689.00	2115.00	29850	20231221	-64.02	2515	20231020	327.04	22400	-52.05	20240102	10100	6.34	20240725	29850	-64.02	20231221	2515	327.04	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
30	20240726	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	250	2	2.37	276456210	26172	30.12	10530	10780	10400	13680	7380	10530	10563.05	0.32	0	-2088	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1441	-15.65	5.10	12	0.20	-689.00	2115.00	29850	20231221	-63.89	2515	20231020	328.63	22400	-51.88	20240102	10100	6.73	20240725	29850	-63.89	20231221	2515	328.63	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
31	20240726	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	100	2	0.95	216545550	20534	23.63	10530	10700	10400	13680	7380	10530	10545.71	0.32	0	-3297	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1421	-15.43	5.03	12	0.15	-689.00	2115.00	29850	20231221	-64.39	2515	20231020	322.66	22400	-52.54	20240102	10100	5.25	20240725	29850	-64.39	20231221	2515	322.66	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
32	20240726	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	150	2	1.42	175085910	16620	19.13	10530	10700	10400	13680	7380	10530	10534.65	0.32	0	-2694	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1428	-15.50	5.05	12	0.12	-689.00	2115.00	29850	20231221	-64.22	2515	20231020	324.65	22400	-52.32	20240102	10100	5.74	20240725	29850	-64.22	20231221	2515	324.65	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
33	20240726	091134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	130	2	1.23	32038950	3029	3.49	10530	10700	10530	13680	7380	10530	10577.40	0.32	0	-68	11043	10786	10443	10186	9843	10915	10315	67	3150	500	6310	10	1	13366460	1425	-15.47	5.04	12	0.02	-689.00	2115.00	29850	20231221	-64.29	2515	20231020	323.86	22400	-52.41	20240102	10100	5.54	20240725	29850	-64.29	20231221	2515	323.86	20231020	0.32	N	321820	500	66 억		43358	N	N	6	N	00	N
34	20240725	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-70	5	-0.66	882381960	85868	61.53	10280	10700	10100	13780	7420	10600	10273.78	0.18	0	18489	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1407	-15.28	4.98	12	0.64	-689.00	2115.00	29850	20231221	-64.72	2515	20231020	318.69	22400	-52.99	20240102	10100	4.26	20240725	29850	-64.72	20231221	2515	318.69	20231020	0.32	N	321820	500	66 억		24660	N	N	6	N	00	N
35	20240725	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-100	5	-0.94	850509590	82832	59.35	10280	10700	10100	13780	7420	10600	10267.89	0.18	0	18922	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1403	-15.24	4.96	12	0.62	-689.00	2115.00	29850	20231221	-64.82	2515	20231020	317.50	22400	-53.12	20240102	10100	3.96	20240725	29850	-64.82	20231221	2515	317.50	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
36	20240725	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-190	5	-1.79	770599910	75228	53.90	10280	10600	10100	13780	7420	10600	10243.53	0.18	0	19810	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1391	-15.11	4.92	12	0.56	-689.00	2115.00	29850	20231221	-65.13	2515	20231020	313.92	22400	-53.53	20240102	10100	3.07	20240725	29850	-65.13	20231221	2515	313.92	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
37	20240725	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	-180	5	-1.70	746423650	72908	52.24	10280	10600	10100	13780	7420	10600	10237.88	0.18	0	19404	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1393	-15.12	4.93	12	0.55	-689.00	2115.00	29850	20231221	-65.09	2515	20231020	314.31	22400	-53.48	20240102	10100	3.17	20240725	29850	-65.09	20231221	2515	314.31	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
38	20240725	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-230	5	-2.17	692082810	67670	48.49	10280	10600	10100	13780	7420	10600	10227.32	0.18	0	17672	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1386	-15.05	4.90	12	0.51	-689.00	2115.00	29850	20231221	-65.26	2515	20231020	312.33	22400	-53.71	20240102	10100	2.67	20240725	29850	-65.26	20231221	2515	312.33	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
39	20240725	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-360	5	-3.40	582821570	57087	40.90	10280	10600	10100	13780	7420	10600	10209.36	0.18	0	12875	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1369	-14.86	4.84	12	0.43	-689.00	2115.00	29850	20231221	-65.70	2515	20231020	307.16	22400	-54.29	20240102	10100	1.39	20240725	29850	-65.70	20231221	2515	307.16	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
40	20240725	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-300	5	-2.83	518848810	50835	36.42	10280	10600	10100	13780	7420	10600	10206.53	0.18	0	11596	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1377	-14.95	4.87	12	0.38	-689.00	2115.00	29850	20231221	-65.49	2515	20231020	309.54	22400	-54.02	20240102	10100	1.98	20240725	29850	-65.49	20231221	2515	309.54	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
41	20240725	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-370	5	-3.49	212672890	20767	14.88	10280	10600	10110	13780	7420	10600	10240.91	0.18	0	3265	11573	11086	10813	10326	10053	10950	10190	67	3180	500	6360	10	1	13366460	1367	-14.85	4.84	12	0.16	-689.00	2115.00	29850	20231221	-65.73	2515	20231020	306.76	22400	-54.33	20240102	10110	1.19	20240725	29850	-65.73	20231221	2515	306.76	20231020	0.32	N	321820	500	66 억		24660	N	N	162	N	00	N
42	20240724	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-320	5	-2.93	1489276330	137348	152.99	11100	11300	10540	14190	7650	10920	10843.98	0.27	0	-11499	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1417	-15.38	5.01	12	1.03	-689.00	2115.00	29850	20231221	-64.49	2515	20231020	321.47	22400	-52.68	20240102	10540	0.57	20240724	29850	-64.49	20231221	2515	321.47	20231020	0.32	N	321820	500	66 억		35920	N	N	162	N	00	N
43	20240724	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-290	5	-2.66	1404055830	129296	144.02	11100	11300	10560	14190	7650	10920	10859.24	0.27	0	-10763	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1421	-15.43	5.03	12	0.97	-689.00	2115.00	29850	20231221	-64.39	2515	20231020	322.66	22400	-52.54	20240102	10560	0.66	20240724	29850	-64.39	20231221	2515	322.66	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
44	20240724	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-270	5	-2.47	1324375310	121776	135.64	11100	11300	10570	14190	7650	10920	10875.50	0.27	0	-11498	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1424	-15.46	5.04	12	0.91	-689.00	2115.00	29850	20231221	-64.32	2515	20231020	323.46	22400	-52.46	20240102	10570	0.76	20240724	29850	-64.32	20231221	2515	323.46	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
45	20240724	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-310	5	-2.84	1180279830	108178	120.50	11100	11300	10590	14190	7650	10920	10910.53	0.27	0	-15143	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1418	-15.40	5.02	12	0.81	-689.00	2115.00	29850	20231221	-64.46	2515	20231020	321.87	22400	-52.63	20240102	10590	0.19	20240724	29850	-64.46	20231221	2515	321.87	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
46	20240724	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10900	-20	5	-0.18	885396980	80634	89.82	11100	11300	10790	14190	7650	10920	10980.44	0.27	0	-7200	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1457	-15.82	5.15	12	0.60	-689.00	2115.00	29850	20231221	-63.48	2515	20231020	333.40	22400	-51.34	20240102	10770	1.21	20240723	29850	-63.48	20231221	2515	333.40	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
47	20240724	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10880	-40	5	-0.37	787300520	71624	79.78	11100	11300	10790	14190	7650	10920	10992.13	0.27	0	-6212	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1454	-15.79	5.14	12	0.54	-689.00	2115.00	29850	20231221	-63.55	2515	20231020	332.60	22400	-51.43	20240102	10770	1.02	20240723	29850	-63.55	20231221	2515	332.60	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
48	20240724	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	190	2	1.74	615079570	55918	62.29	11100	11300	10790	14190	7650	10920	10999.67	0.27	0	-5947	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1485	-16.12	5.25	12	0.42	-689.00	2115.00	29850	20231221	-62.78	2515	20231020	341.75	22400	-50.40	20240102	10770	3.16	20240723	29850	-62.78	20231221	2515	341.75	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
49	20240724	091126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	30	2	0.27	220680140	19924	22.19	11100	11300	10850	14190	7650	10920	11076.10	0.27	0	-4725	11700	11310	11040	10650	10380	11175	10515	67	3270	500	6550	10	1	13366460	1464	-15.89	5.18	12	0.15	-689.00	2115.00	29850	20231221	-63.32	2515	20231020	335.39	22400	-51.12	20240102	10770	1.67	20240723	29850	-63.32	20231221	2515	335.39	20231020	0.32	N	321820	500	66 억		35920	N	N	0	N	00	N
50	20240723	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	-240	5	-2.15	928687620	83544	93.99	11200	11430	10770	14500	7820	11160	11116.08	0.22	0	6309	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1460	-15.85	5.16	12	0.63	-689.00	2115.00	29850	20231221	-63.42	2515	20231020	334.19	22400	-51.25	20240102	10770	1.39	20240723	29850	-63.42	20231221	2515	334.19	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
51	20240723	151146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11020	-140	5	-1.25	824138800	73984	83.23	11200	11430	10900	14500	7820	11160	11139.42	0.22	0	5794	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1473	-15.99	5.21	12	0.55	-689.00	2115.00	29850	20231221	-63.08	2515	20231020	338.17	22400	-50.80	20240102	10900	1.10	20240723	29850	-63.08	20231221	2515	338.17	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
52	20240723	141121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-60	5	-0.54	559368890	49964	56.21	11200	11430	11000	14500	7820	11160	11195.44	0.22	0	7137	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1484	-16.11	5.25	12	0.37	-689.00	2115.00	29850	20231221	-62.81	2515	20231020	341.35	22400	-50.45	20240102	11000	0.91	20240723	29850	-62.81	20231221	2515	341.35	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
53	20240723	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	110	2	0.99	476075360	42513	47.83	11200	11430	11000	14500	7820	11160	11198.35	0.22	0	4006	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1506	-16.36	5.33	12	0.32	-689.00	2115.00	29850	20231221	-62.24	2515	20231020	348.11	22400	-49.69	20240102	11000	2.45	20240723	29850	-62.24	20231221	2515	348.11	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
54	20240723	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	0	3	0.00	357197400	31800	35.78	11200	11430	11060	14500	7820	11160	11232.62	0.22	0	1892	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1492	-16.20	5.28	12	0.24	-689.00	2115.00	29850	20231221	-62.61	2515	20231020	343.74	22400	-50.18	20240102	11000	1.45	20240411	29850	-62.61	20231221	2515	343.74	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
55	20240723	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	10	2	0.09	330449030	29397	33.07	11200	11430	11060	14500	7820	11160	11240.91	0.22	0	2135	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1493	-16.21	5.28	12	0.22	-689.00	2115.00	29850	20231221	-62.58	2515	20231020	344.14	22400	-50.13	20240102	11000	1.55	20240411	29850	-62.58	20231221	2515	344.14	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
56	20240723	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	140	2	1.25	213099520	18879	21.24	11200	11430	11200	14500	7820	11160	11287.65	0.22	0	3636	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1510	-16.40	5.34	12	0.14	-689.00	2115.00	29850	20231221	-62.14	2515	20231020	349.30	22400	-49.55	20240102	11000	2.73	20240411	29850	-62.14	20231221	2515	349.30	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
57	20240723	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	140	2	1.25	107411500	9527	10.72	11200	11390	11200	14500	7820	11160	11274.43	0.22	0	1959	12060	11610	11340	10890	10620	11475	10755	67	3340	500	6690	10	1	13366460	1510	-16.40	5.34	12	0.07	-689.00	2115.00	29850	20231221	-62.14	2515	20231020	349.30	22400	-49.55	20240102	11000	2.73	20240411	29850	-62.14	20231221	2515	349.30	20231020	0.31	N	321820	500	66 억		29764	N	N	1	N	00	N
58	20240722	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-160	5	-1.41	1003684980	88620	212.98	11210	11790	11070	14710	7930	11320	11325.74	0.26	0	-4429	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1492	-16.20	5.28	12	0.66	-689.00	2115.00	29850	20231221	-62.61	2515	20231020	343.74	22400	-50.18	20240102	11000	1.45	20240411	29850	-62.61	20231221	2515	343.74	20231020	0.31	N	321820	500	66 억		34111	N	N	1	N	00	N
59	20240722	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-170	5	-1.50	966052800	85239	204.86	11210	11790	11070	14710	7930	11320	11333.46	0.26	0	-3910	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1490	-16.18	5.27	12	0.64	-689.00	2115.00	29850	20231221	-62.65	2515	20231020	343.34	22400	-50.22	20240102	11000	1.36	20240411	29850	-62.65	20231221	2515	343.34	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
60	20240722	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-70	5	-0.62	830207210	73052	175.57	11210	11790	11130	14710	7930	11320	11364.61	0.26	0	-4221	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1504	-16.33	5.32	12	0.55	-689.00	2115.00	29850	20231221	-62.31	2515	20231020	347.32	22400	-49.78	20240102	11000	2.27	20240411	29850	-62.31	20231221	2515	347.32	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
61	20240722	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	0	3	0.00	687178870	60465	145.32	11210	11790	11130	14710	7930	11320	11364.90	0.26	0	-4162	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1513	-16.43	5.35	12	0.45	-689.00	2115.00	29850	20231221	-62.08	2515	20231020	350.10	22400	-49.46	20240102	11000	2.91	20240411	29850	-62.08	20231221	2515	350.10	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
62	20240722	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	350	2	3.09	500620070	44097	105.98	11210	11790	11130	14710	7930	11320	11352.70	0.26	0	-7642	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1560	-16.94	5.52	12	0.33	-689.00	2115.00	29850	20231221	-60.90	2515	20231020	364.02	22400	-47.90	20240102	11000	6.09	20240411	29850	-60.90	20231221	2515	364.02	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
63	20240722	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-170	5	-1.50	291990100	25968	62.41	11210	11590	11140	14710	7930	11320	11244.23	0.26	0	-7554	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1490	-16.18	5.27	12	0.19	-689.00	2115.00	29850	20231221	-62.65	2515	20231020	343.34	22400	-50.22	20240102	11000	1.36	20240411	29850	-62.65	20231221	2515	343.34	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
64	20240722	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	20	2	0.18	225619180	20043	48.17	11210	11590	11180	14710	7930	11320	11256.76	0.26	0	-4953	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1516	-16.46	5.36	12	0.15	-689.00	2115.00	29850	20231221	-62.01	2515	20231020	350.89	22400	-49.38	20240102	11000	3.09	20240411	29850	-62.01	20231221	2515	350.89	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
65	20240722	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	-60	5	-0.53	43940450	3908	9.39	11210	11300	11180	14710	7930	11320	11243.72	0.26	0	-559	11733	11526	11383	11176	11033	11455	11105	67	3390	500	6790	10	1	13366460	1505	-16.34	5.32	12	0.03	-689.00	2115.00	29850	20231221	-62.28	2515	20231020	347.71	22400	-49.73	20240102	11000	2.36	20240411	29850	-62.28	20231221	2515	347.71	20231020	0.31	N	321820	500	66 억		34111	N	N	0	N	00	N
66	20240719	161053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	20	2	0.18	469875670	41467	70.20	11440	11590	11240	14690	7910	11300	11331.36	0.20	0	7074	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1513	-16.43	5.35	12	0.31	-689.00	2115.00	29850	20231221	-62.08	2515	20231020	350.10	22400	-49.46	20240102	11000	2.91	20240411	29850	-62.08	20231221	2515	350.10	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
67	20240719	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-20	5	-0.18	453936510	40056	67.81	11440	11590	11240	14690	7910	11300	11332.55	0.20	0	7149	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1508	-16.37	5.33	12	0.30	-689.00	2115.00	29850	20231221	-62.21	2515	20231020	348.51	22400	-49.64	20240102	11000	2.55	20240411	29850	-62.21	20231221	2515	348.51	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
68	20240719	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-30	5	-0.27	323293890	28490	48.23	11440	11590	11240	14690	7910	11300	11347.63	0.20	0	37	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1506	-16.36	5.33	12	0.21	-689.00	2115.00	29850	20231221	-62.24	2515	20231020	348.11	22400	-49.69	20240102	11000	2.45	20240411	29850	-62.24	20231221	2515	348.11	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
69	20240719	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	289604500	25499	43.17	11440	11590	11240	14690	7910	11300	11357.48	0.20	0	95	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1510	-16.40	5.34	12	0.19	-689.00	2115.00	29850	20231221	-62.14	2515	20231020	349.30	22400	-49.55	20240102	11000	2.73	20240411	29850	-62.14	20231221	2515	349.30	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
70	20240719	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	50	2	0.44	240361330	21130	35.77	11440	11590	11240	14690	7910	11300	11375.36	0.20	0	735	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1517	-16.47	5.37	12	0.16	-689.00	2115.00	29850	20231221	-61.98	2515	20231020	351.29	22400	-49.33	20240102	11000	3.18	20240411	29850	-61.98	20231221	2515	351.29	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
71	20240719	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	0	3	0.00	212876210	18700	31.66	11440	11590	11240	14690	7910	11300	11383.75	0.20	0	875	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1510	-16.40	5.34	12	0.14	-689.00	2115.00	29850	20231221	-62.14	2515	20231020	349.30	22400	-49.55	20240102	11000	2.73	20240411	29850	-62.14	20231221	2515	349.30	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
72	20240719	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	100	2	0.88	135652880	11863	20.08	11440	11590	11300	14690	7910	11300	11434.96	0.20	0	717	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1524	-16.55	5.39	12	0.09	-689.00	2115.00	29850	20231221	-61.81	2515	20231020	353.28	22400	-49.11	20240102	11000	3.64	20240411	29850	-61.81	20231221	2515	353.28	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
73	20240719	091109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	120	2	1.06	21204570	1859	3.15	11440	11440	11300	14690	7910	11300	11406.44	0.20	0	-682	11853	11576	11383	11106	10913	11480	11010	67	3390	500	6780	10	1	13366460	1526	-16.57	5.40	12	0.01	-689.00	2115.00	29850	20231221	-61.74	2515	20231020	354.08	22400	-49.02	20240102	11000	3.82	20240411	29850	-61.74	20231221	2515	354.08	20231020	0.30	N	321820	500	66 억		27037	N	N	5	N	00	N
74	20240718	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-370	5	-3.17	669565280	58947	168.08	11510	11660	11190	15170	8170	11670	11358.77	0.20	0	-347	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1510	-16.40	5.34	12	0.44	-689.00	2115.00	29850	20231221	-62.14	2515	20231020	349.30	22400	-49.55	20240102	11000	2.73	20240411	29850	-62.14	20231221	2515	349.30	20231020	0.32	N	321820	500	66 억		27151	N	N	5	N	00	N
75	20240718	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-470	5	-4.03	650655580	57269	163.29	11510	11660	11190	15170	8170	11670	11361.39	0.20	0	-48	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1497	-16.26	5.30	12	0.43	-689.00	2115.00	29850	20231221	-62.48	2515	20231020	345.33	22400	-50.00	20240102	11000	1.82	20240411	29850	-62.48	20231221	2515	345.33	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
76	20240718	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-420	5	-3.60	594499980	52270	149.04	11510	11660	11190	15170	8170	11670	11373.64	0.20	0	0	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1504	-16.33	5.32	12	0.39	-689.00	2115.00	29850	20231221	-62.31	2515	20231020	347.32	22400	-49.78	20240102	11000	2.27	20240411	29850	-62.31	20231221	2515	347.32	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
77	20240718	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-320	5	-2.74	439739690	38546	109.91	11510	11660	11330	15170	8170	11670	11408.18	0.20	0	1085	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1517	-16.47	5.37	12	0.29	-689.00	2115.00	29850	20231221	-61.98	2515	20231020	351.29	22400	-49.33	20240102	11000	3.18	20240411	29850	-61.98	20231221	2515	351.29	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
78	20240718	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-270	5	-2.31	379409050	33232	94.76	11510	11660	11350	15170	8170	11670	11416.98	0.20	0	606	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1524	-16.55	5.39	12	0.25	-689.00	2115.00	29850	20231221	-61.81	2515	20231020	353.28	22400	-49.11	20240102	11000	3.64	20240411	29850	-61.81	20231221	2515	353.28	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
79	20240718	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-240	5	-2.06	332305210	29089	82.94	11510	11660	11360	15170	8170	11670	11423.74	0.20	0	671	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1528	-16.59	5.40	12	0.22	-689.00	2115.00	29850	20231221	-61.71	2515	20231020	354.47	22400	-48.97	20240102	11000	3.91	20240411	29850	-61.71	20231221	2515	354.47	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
80	20240718	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-220	5	-1.89	299854680	26242	74.83	11510	11660	11360	15170	8170	11670	11426.52	0.20	0	748	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1530	-16.62	5.41	12	0.20	-689.00	2115.00	29850	20231221	-61.64	2515	20231020	355.27	22400	-48.88	20240102	11000	4.09	20240411	29850	-61.64	20231221	2515	355.27	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
81	20240718	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11430	-240	5	-2.06	105500880	9183	26.18	11510	11660	11430	15170	8170	11670	11488.72	0.20	0	-1980	12163	11916	11743	11496	11323	11830	11410	67	3500	500	7000	10	1	13366460	1528	-16.59	5.40	12	0.07	-689.00	2115.00	29850	20231221	-61.71	2515	20231020	354.47	22400	-48.97	20240102	11000	3.91	20240411	29850	-61.71	20231221	2515	354.47	20231020	0.32	N	321820	500	66 억		27151	N	N	16	N	00	N
82	20240717	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	40	2	0.34	411423600	35060	72.04	11720	11990	11570	15110	8150	11630	11735.31	0.23	0	-3542	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1560	-16.94	5.52	12	0.26	-689.00	2115.00	29850	20231221	-60.90	2515	20231020	364.02	22400	-47.90	20240102	11000	6.09	20240411	29850	-60.90	20231221	2515	364.02	20231020	0.33	N	321820	500	66 억		30632	N	N	16	N	00	N
83	20240717	151150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	70	2	0.60	405335370	34538	70.97	11720	11990	11570	15110	8150	11630	11735.92	0.23	0	-3516	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1564	-16.98	5.53	12	0.26	-689.00	2115.00	29850	20231221	-60.80	2515	20231020	365.21	22400	-47.77	20240102	11000	6.36	20240411	29850	-60.80	20231221	2515	365.21	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
84	20240717	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	40	2	0.34	349855200	29767	61.16	11720	11990	11570	15110	8150	11630	11753.12	0.23	0	-4487	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1560	-16.94	5.52	12	0.22	-689.00	2115.00	29850	20231221	-60.90	2515	20231020	364.02	22400	-47.90	20240102	11000	6.09	20240411	29850	-60.90	20231221	2515	364.02	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
85	20240717	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	20	2	0.17	318210600	27062	55.61	11720	11990	11570	15110	8150	11630	11758.58	0.23	0	-4668	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1557	-16.91	5.51	12	0.20	-689.00	2115.00	29850	20231221	-60.97	2515	20231020	363.22	22400	-47.99	20240102	11000	5.91	20240411	29850	-60.97	20231221	2515	363.22	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
86	20240717	121146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11750	120	2	1.03	288410740	24499	50.34	11720	11990	11570	15110	8150	11630	11772.35	0.23	0	-4663	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1571	-17.05	5.56	12	0.18	-689.00	2115.00	29850	20231221	-60.64	2515	20231020	367.20	22400	-47.54	20240102	11000	6.82	20240411	29850	-60.64	20231221	2515	367.20	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
87	20240717	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	90	2	0.77	242464710	20565	42.26	11720	11990	11570	15110	8150	11630	11790.16	0.23	0	-4652	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1567	-17.01	5.54	12	0.15	-689.00	2115.00	29850	20231221	-60.74	2515	20231020	366.00	22400	-47.68	20240102	11000	6.55	20240411	29850	-60.74	20231221	2515	366.00	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
88	20240717	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	230	2	1.98	124854870	10533	21.64	11720	11990	11710	15110	8150	11630	11853.69	0.23	0	-1313	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1585	-17.21	5.61	12	0.08	-689.00	2115.00	29850	20231221	-60.27	2515	20231020	371.57	22400	-47.05	20240102	11000	7.82	20240411	29850	-60.27	20231221	2515	371.57	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
89	20240717	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	230	2	1.98	18665650	1587	3.26	11720	11860	11710	15110	8150	11630	11761.59	0.23	0	-242	12543	12086	11823	11366	11103	11955	11235	67	3480	500	6970	10	1	13366460	1585	-17.21	5.61	12	0.01	-689.00	2115.00	29850	20231221	-60.27	2515	20231020	371.57	22400	-47.05	20240102	11000	7.82	20240411	29850	-60.27	20231221	2515	371.57	20231020	0.33	N	321820	500	66 억		30632	N	N	8	N	00	N
90	20240716	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	-460	5	-3.80	568281980	48267	101.46	12280	12280	11560	15710	8470	12090	11773.72	0.29	0	-7722	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1555	-16.88	5.50	12	0.36	-689.00	2115.00	29850	20231221	-61.04	2515	20231020	362.43	22400	-48.08	20240102	11000	5.73	20240411	29850	-61.04	20231221	2515	362.43	20231020	0.33	N	321820	500	66 억		38169	N	N	8	N	00	N
91	20240716	151201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	-440	5	-3.64	538294570	45692	96.05	12280	12280	11560	15710	8470	12090	11780.94	0.29	0	-7706	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1557	-16.91	5.51	12	0.34	-689.00	2115.00	29850	20231221	-60.97	2515	20231020	363.22	22400	-47.99	20240102	11000	5.91	20240411	29850	-60.97	20231221	2515	363.22	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
92	20240716	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11670	-420	5	-3.47	466901240	39588	83.22	12280	12280	11560	15710	8470	12090	11794.01	0.29	0	-5923	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1560	-16.94	5.52	12	0.30	-689.00	2115.00	29850	20231221	-60.90	2515	20231020	364.02	22400	-47.90	20240102	11000	6.09	20240411	29850	-60.90	20231221	2515	364.02	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
93	20240716	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11780	-310	5	-2.56	457886130	38818	81.60	12280	12280	11560	15710	8470	12090	11795.72	0.29	0	-5968	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1575	-17.10	5.57	12	0.29	-689.00	2115.00	29850	20231221	-60.54	2515	20231020	368.39	22400	-47.41	20240102	11000	7.09	20240411	29850	-60.54	20231221	2515	368.39	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
94	20240716	121153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	-370	5	-3.06	432483480	36650	77.04	12280	12280	11560	15710	8470	12090	11800.37	0.29	0	-6232	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1567	-17.01	5.54	12	0.27	-689.00	2115.00	29850	20231221	-60.74	2515	20231020	366.00	22400	-47.68	20240102	11000	6.55	20240411	29850	-60.74	20231221	2515	366.00	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
95	20240716	111155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11730	-360	5	-2.98	403193200	34142	71.77	12280	12280	11560	15710	8470	12090	11809.30	0.29	0	-6422	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1568	-17.02	5.55	12	0.26	-689.00	2115.00	29850	20231221	-60.70	2515	20231020	366.40	22400	-47.63	20240102	11000	6.64	20240411	29850	-60.70	20231221	2515	366.40	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
96	20240716	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	-450	5	-3.72	346492700	29262	61.51	12280	12280	11560	15710	8470	12090	11841.05	0.29	0	-6218	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1556	-16.89	5.50	12	0.22	-689.00	2115.00	29850	20231221	-61.01	2515	20231020	362.82	22400	-48.04	20240102	11000	5.82	20240411	29850	-61.01	20231221	2515	362.82	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
97	20240716	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11930	-160	5	-1.32	116749090	9662	20.31	12280	12280	11920	15710	8470	12090	12083.33	0.29	0	-1525	12430	12260	12080	11910	11730	12170	11820	67	3620	500	7250	10	1	13366460	1595	-17.31	5.64	12	0.07	-689.00	2115.00	29850	20231221	-60.03	2515	20231020	374.35	22400	-46.74	20240102	11000	8.45	20240411	29850	-60.03	20231221	2515	374.35	20231020	0.33	N	321820	500	66 억		38169	N	N	0	N	00	N
98	20240715	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12090	-110	5	-0.90	558720390	46553	70.58	12200	12250	11900	15860	8540	12200	12000.85	0.30	0	-3465	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1616	-17.55	5.72	12	0.35	-689.00	2115.00	29850	20231221	-59.50	2515	20231020	380.72	22400	-46.03	20240102	11000	9.91	20240411	29850	-59.50	20231221	2515	380.72	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
99	20240715	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12080	-120	5	-0.98	545107940	45427	68.87	12200	12250	11900	15860	8540	12200	11999.65	0.30	0	-3402	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1615	-17.53	5.71	12	0.34	-689.00	2115.00	29850	20231221	-59.53	2515	20231020	380.32	22400	-46.07	20240102	11000	9.82	20240411	29850	-59.53	20231221	2515	380.32	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
100	20240715	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	-90	5	-0.74	486932970	40615	61.57	12200	12250	11900	15860	8540	12200	11988.99	0.30	0	-1921	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1619	-17.58	5.73	12	0.30	-689.00	2115.00	29850	20231221	-59.43	2515	20231020	381.51	22400	-45.94	20240102	11000	10.09	20240411	29850	-59.43	20231221	2515	381.51	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
101	20240715	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12030	-170	5	-1.39	461495890	38507	58.38	12200	12250	11900	15860	8540	12200	11984.73	0.30	0	-959	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1608	-17.46	5.69	12	0.29	-689.00	2115.00	29850	20231221	-59.70	2515	20231020	378.33	22400	-46.29	20240102	11000	9.36	20240411	29850	-59.70	20231221	2515	378.33	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
102	20240715	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12040	-160	5	-1.31	410206780	34251	51.93	12200	12250	11900	15860	8540	12200	11976.49	0.30	0	185	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1609	-17.47	5.69	12	0.26	-689.00	2115.00	29850	20231221	-59.66	2515	20231020	378.73	22400	-46.25	20240102	11000	9.45	20240411	29850	-59.66	20231221	2515	378.73	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
103	20240715	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11940	-260	5	-2.13	369866670	30881	46.82	12200	12250	11900	15860	8540	12200	11977.16	0.30	0	-718	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1596	-17.33	5.65	12	0.23	-689.00	2115.00	29850	20231221	-60.00	2515	20231020	374.75	22400	-46.70	20240102	11000	8.55	20240411	29850	-60.00	20231221	2515	374.75	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
104	20240715	101140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12000	-200	5	-1.64	207512300	17251	26.15	12200	12250	11910	15860	8540	12200	12029.00	0.30	0	-1523	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1604	-17.42	5.67	12	0.13	-689.00	2115.00	29850	20231221	-59.80	2515	20231020	377.14	22400	-46.43	20240102	11000	9.09	20240411	29850	-59.80	20231221	2515	377.14	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
105	20240715	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	-210	5	-1.72	78439680	6467	9.80	12200	12250	11970	15860	8540	12200	12129.22	0.30	0	133	12620	12410	12110	11900	11600	12515	12005	67	3660	500	7320	10	1	13366460	1603	-17.40	5.67	12	0.05	-689.00	2115.00	29850	20231221	-59.83	2515	20231020	376.74	22400	-46.47	20240102	11000	9.00	20240411	29850	-59.83	20231221	2515	376.74	20231020	0.29	N	321820	500	66 억		40187	N	N	0	N	00	N
106	20240712	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	190	2	1.58	788685080	65473	51.13	11810	12320	11810	15610	8410	12010	12045.67	0.27	0	3360	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1631	-17.71	5.77	12	0.49	-689.00	2115.00	29850	20231221	-59.13	2515	20231020	385.09	22400	-45.54	20240102	11000	10.91	20240411	29850	-59.13	20231221	2515	385.09	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
107	20240712	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12140	130	2	1.08	752453500	62488	48.80	11810	12320	11810	15610	8410	12010	12041.57	0.27	0	3432	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1623	-17.62	5.74	12	0.47	-689.00	2115.00	29850	20231221	-59.33	2515	20231020	382.70	22400	-45.80	20240102	11000	10.36	20240411	29850	-59.33	20231221	2515	382.70	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
108	20240712	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12080	70	2	0.58	685875140	56965	44.49	11810	12320	11810	15610	8410	12010	12040.29	0.27	0	3549	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1615	-17.53	5.71	12	0.43	-689.00	2115.00	29850	20231221	-59.53	2515	20231020	380.32	22400	-46.07	20240102	11000	9.82	20240411	29850	-59.53	20231221	2515	380.32	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
109	20240712	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	150	2	1.25	616316860	51222	40.00	11810	12320	11810	15610	8410	12010	12032.27	0.27	0	3443	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1625	-17.65	5.75	12	0.38	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
110	20240712	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	-40	5	-0.33	360009630	30117	23.52	11810	12120	11810	15610	8410	12010	11953.70	0.27	0	-2579	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1600	-17.37	5.66	12	0.23	-689.00	2115.00	29850	20231221	-59.90	2515	20231020	375.94	22400	-46.56	20240102	11000	8.82	20240411	29850	-59.90	20231221	2515	375.94	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
111	20240712	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11950	-60	5	-0.50	314806050	26334	20.56	11810	12120	11810	15610	8410	12010	11954.36	0.27	0	132	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1597	-17.34	5.65	12	0.20	-689.00	2115.00	29850	20231221	-59.97	2515	20231020	375.15	22400	-46.65	20240102	11000	8.64	20240411	29850	-59.97	20231221	2515	375.15	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
112	20240712	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	0	3	0.00	203250000	16958	13.24	11810	12120	11810	15610	8410	12010	11985.49	0.27	0	-1117	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1605	-17.43	5.68	12	0.13	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
113	20240712	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12070	60	2	0.50	67567620	5671	4.43	11810	12100	11810	15610	8410	12010	11914.59	0.27	0	2817	12796	12402	12186	11792	11576	12295	11685	67	3600	500	7200	10	1	13366460	1613	-17.52	5.71	12	0.04	-689.00	2115.00	29850	20231221	-59.56	2515	20231020	379.92	22400	-46.12	20240102	11000	9.73	20240411	29850	-59.56	20231221	2515	379.92	20231020	0.26	N	321820	500	66 억		36705	N	N	0	N	00	N
114	20240711	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	-710	5	-5.58	1535449720	126707	26.99	12580	12580	11970	16530	8910	12720	12118.11	0.37	0	-14084	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1605	-17.43	5.68	12	0.95	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
115	20240711	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	-710	5	-5.58	1471909790	121410	25.86	12580	12580	11980	16530	8910	12720	12123.46	0.37	0	-12372	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1605	-17.43	5.68	12	0.91	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
116	20240711	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	-620	5	-4.87	1284984800	105874	22.55	12580	12580	11980	16530	8910	12720	12136.93	0.37	0	-7443	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1617	-17.56	5.72	12	0.79	-689.00	2115.00	29850	20231221	-59.46	2515	20231020	381.11	22400	-45.98	20240102	11000	10.00	20240411	29850	-59.46	20231221	2515	381.11	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
117	20240711	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	-710	5	-5.58	1224234620	100837	21.48	12580	12580	11980	16530	8910	12720	12140.73	0.37	0	-6276	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1605	-17.43	5.68	12	0.75	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
118	20240711	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12090	-630	5	-4.95	1163869990	95835	20.41	12580	12580	11980	16530	8910	12720	12144.52	0.37	0	-5493	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1616	-17.55	5.72	12	0.72	-689.00	2115.00	29850	20231221	-59.50	2515	20231020	380.72	22400	-46.03	20240102	11000	9.91	20240411	29850	-59.50	20231221	2515	380.72	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
119	20240711	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12070	-650	5	-5.11	1004251570	82577	17.59	12580	12580	11980	16530	8910	12720	12161.40	0.37	0	-3414	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1613	-17.52	5.71	12	0.62	-689.00	2115.00	29850	20231221	-59.56	2515	20231020	379.92	22400	-46.12	20240102	11000	9.73	20240411	29850	-59.56	20231221	2515	379.92	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
120	20240711	101132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	-600	5	-4.72	854765030	70259	14.96	12580	12580	11980	16530	8910	12720	12165.92	0.37	0	-4146	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1620	-17.59	5.73	12	0.53	-689.00	2115.00	29850	20231221	-59.40	2515	20231020	381.91	22400	-45.89	20240102	11000	10.18	20240411	29850	-59.40	20231221	2515	381.91	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
121	20240711	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12140	-580	5	-4.56	415798830	33999	7.24	12580	12580	12000	16530	8910	12720	12229.74	0.37	0	-421	14393	13556	12613	11776	10833	13975	12195	67	3810	500	7630	10	1	13366460	1623	-17.62	5.74	12	0.25	-689.00	2115.00	29850	20231221	-59.33	2515	20231020	382.70	22400	-45.80	20240102	11000	10.36	20240411	29850	-59.33	20231221	2515	382.70	20231020	0.25	N	321820	500	66 억		48849	N	N	0	N	00	N
122	20240710	161123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12720	1070	2	9.18	5913935800	463981	1242.98	11790	13450	11670	15140	8160	11650	12746.11	0.29	0	12159	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1700	-18.46	6.01	12	3.47	-689.00	2115.00	29850	20231221	-57.39	2515	20231020	405.77	22400	-43.21	20240102	11000	15.64	20240411	29850	-57.39	20231221	2515	405.77	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
123	20240710	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12740	1090	2	9.36	5695847200	446855	1197.10	11790	13450	11670	15140	8160	11650	12746.52	0.29	0	6923	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1703	-18.49	6.02	12	3.34	-689.00	2115.00	29850	20231221	-57.32	2515	20231020	406.56	22400	-43.12	20240102	11000	15.82	20240411	29850	-57.32	20231221	2515	406.56	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
124	20240710	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12700	1050	2	9.01	4019744720	317827	851.44	11790	13020	11670	15140	8160	11650	12647.59	0.29	0	7242	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1698	-18.43	6.00	12	2.38	-689.00	2115.00	29850	20231221	-57.45	2515	20231020	404.97	22400	-43.30	20240102	11000	15.45	20240411	29850	-57.45	20231221	2515	404.97	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
125	20240710	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	1150	2	9.87	1787243040	143649	384.83	11790	12900	11670	15140	8160	11650	12441.74	0.29	0	7995	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1711	-18.58	6.05	12	1.07	-689.00	2115.00	29850	20231221	-57.12	2515	20231020	408.95	22400	-42.86	20240102	11000	16.36	20240411	29850	-57.12	20231221	2515	408.95	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
126	20240710	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	720	2	6.18	1015343270	82636	221.38	11790	12570	11670	15140	8160	11650	12286.94	0.29	0	532	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1653	-17.95	5.85	12	0.62	-689.00	2115.00	29850	20231221	-58.56	2515	20231020	391.85	22400	-44.78	20240102	11000	12.45	20240411	29850	-58.56	20231221	2515	391.85	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
127	20240710	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12410	760	2	6.52	902642130	73535	197.00	11790	12570	11670	15140	8160	11650	12275.00	0.29	0	2420	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1659	-18.01	5.87	12	0.55	-689.00	2115.00	29850	20231221	-58.43	2515	20231020	393.44	22400	-44.60	20240102	11000	12.82	20240411	29850	-58.43	20231221	2515	393.44	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
128	20240710	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	550	2	4.72	373138150	30937	82.88	11790	12220	11670	15140	8160	11650	12061.23	0.29	0	2267	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1631	-17.71	5.77	12	0.23	-689.00	2115.00	29850	20231221	-59.13	2515	20231020	385.09	22400	-45.54	20240102	11000	10.91	20240411	29850	-59.13	20231221	2515	385.09	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
129	20240710	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	450	2	3.86	75119530	6290	16.85	11790	12100	11670	15140	8160	11650	11942.69	0.29	0	382	12256	11952	11666	11362	11076	11810	11220	67	3490	500	6990	10	1	13366460	1617	-17.56	5.72	12	0.05	-689.00	2115.00	29850	20231221	-59.46	2515	20231020	381.11	22400	-45.98	20240102	11000	10.00	20240411	29850	-59.46	20231221	2515	381.11	20231020	0.26	N	321820	500	66 억		38207	N	N	0	N	00	N
130	20240709	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	10	2	0.09	431802180	37158	67.55	11970	11970	11380	15130	8150	11640	11620.71	0.29	0	354	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1557	-16.91	5.51	12	0.28	-689.00	2115.00	29850	20231221	-60.97	2515	20231020	363.22	22400	-47.99	20240102	11000	5.91	20240411	29850	-60.97	20231221	2515	363.22	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
131	20240709	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	80	2	0.69	416312090	35829	65.13	11970	11970	11380	15130	8150	11640	11619.42	0.29	0	531	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1567	-17.01	5.54	12	0.27	-689.00	2115.00	29850	20231221	-60.74	2515	20231020	366.00	22400	-47.68	20240102	11000	6.55	20240411	29850	-60.74	20231221	2515	366.00	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
132	20240709	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	0	3	0.00	311657050	26873	48.85	11970	11970	11380	15130	8150	11640	11597.40	0.29	0	-2456	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1556	-16.89	5.50	12	0.20	-689.00	2115.00	29850	20231221	-61.01	2515	20231020	362.82	22400	-48.04	20240102	11000	5.82	20240411	29850	-61.01	20231221	2515	362.82	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
133	20240709	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	10	2	0.09	250082400	21562	39.20	11970	11970	11380	15130	8150	11640	11598.29	0.29	0	-1976	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1557	-16.91	5.51	12	0.16	-689.00	2115.00	29850	20231221	-60.97	2515	20231020	363.22	22400	-47.99	20240102	11000	5.91	20240411	29850	-60.97	20231221	2515	363.22	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
134	20240709	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-100	5	-0.86	215605440	18601	33.81	11970	11970	11380	15130	8150	11640	11591.07	0.29	0	-1961	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1542	-16.75	5.46	12	0.14	-689.00	2115.00	29850	20231221	-61.34	2515	20231020	358.85	22400	-48.48	20240102	11000	4.91	20240411	29850	-61.34	20231221	2515	358.85	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
135	20240709	111131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-140	5	-1.20	183099680	15778	28.68	11970	11970	11380	15130	8150	11640	11604.75	0.29	0	-1806	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1537	-16.69	5.44	12	0.12	-689.00	2115.00	29850	20231221	-61.47	2515	20231020	357.26	22400	-48.66	20240102	11000	4.55	20240411	29850	-61.47	20231221	2515	357.26	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
136	20240709	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	-60	5	-0.52	126988940	10917	19.84	11970	11970	11380	15130	8150	11640	11632.22	0.29	0	188	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1548	-16.81	5.48	12	0.08	-689.00	2115.00	29850	20231221	-61.21	2515	20231020	360.44	22400	-48.30	20240102	11000	5.27	20240411	29850	-61.21	20231221	2515	360.44	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
137	20240709	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	250	2	2.15	39208810	3344	6.08	11970	11970	11670	15130	8150	11640	11725.12	0.29	0	532	12073	11856	11583	11366	11093	11965	11475	67	3490	500	6980	10	1	13366460	1589	-17.26	5.62	12	0.03	-689.00	2115.00	29850	20231221	-60.17	2515	20231020	372.76	22400	-46.92	20240102	11000	8.09	20240411	29850	-60.17	20231221	2515	372.76	20231020	0.27	N	321820	500	66 억		38628	N	N	1	N	00	N
138	20240708	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	190	2	1.66	634505870	54748	96.09	11310	11800	11310	14880	8020	11450	11589.57	0.25	0	5304	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1556	-16.89	5.50	12	0.41	-689.00	2115.00	29850	20231221	-61.01	2515	20231020	362.82	22400	-48.04	20240102	11000	5.82	20240411	29850	-61.01	20231221	2515	362.82	20231020	0.27	N	321820	500	66 억		33005	N	N	1	N	00	N
139	20240708	151119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	180	2	1.57	592948210	51176	89.82	11310	11800	11310	14880	8020	11450	11586.45	0.25	0	5062	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1555	-16.88	5.50	12	0.38	-689.00	2115.00	29850	20231221	-61.04	2515	20231020	362.43	22400	-48.08	20240102	11000	5.73	20240411	29850	-61.04	20231221	2515	362.43	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
140	20240708	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	200	2	1.75	534640020	46143	80.99	11310	11800	11310	14880	8020	11450	11586.59	0.25	0	2697	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1557	-16.91	5.51	12	0.35	-689.00	2115.00	29850	20231221	-60.97	2515	20231020	363.22	22400	-47.99	20240102	11000	5.91	20240411	29850	-60.97	20231221	2515	363.22	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
141	20240708	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	60	2	0.52	422130920	36494	64.05	11310	11800	11310	14880	8020	11450	11567.13	0.25	0	4696	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1538	-16.71	5.44	12	0.27	-689.00	2115.00	29850	20231221	-61.44	2515	20231020	357.65	22400	-48.62	20240102	11000	4.64	20240411	29850	-61.44	20231221	2515	357.65	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
142	20240708	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	0	3	0.00	402342460	34765	61.02	11310	11800	11310	14880	8020	11450	11573.20	0.25	0	4219	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1530	-16.62	5.41	12	0.26	-689.00	2115.00	29850	20231221	-61.64	2515	20231020	355.27	22400	-48.88	20240102	11000	4.09	20240411	29850	-61.64	20231221	2515	355.27	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
143	20240708	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	60	2	0.52	360491540	31104	54.59	11310	11800	11310	14880	8020	11450	11589.88	0.25	0	4303	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1538	-16.71	5.44	12	0.23	-689.00	2115.00	29850	20231221	-61.44	2515	20231020	357.65	22400	-48.62	20240102	11000	4.64	20240411	29850	-61.44	20231221	2515	357.65	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
144	20240708	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	320	2	2.79	263032160	22750	39.93	11310	11800	11310	14880	8020	11450	11561.85	0.25	0	9293	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1573	-17.08	5.57	12	0.17	-689.00	2115.00	29850	20231221	-60.57	2515	20231020	367.99	22400	-47.46	20240102	11000	7.00	20240411	29850	-60.57	20231221	2515	367.99	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
145	20240708	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-80	5	-0.70	23508830	2075	3.64	11310	11440	11310	14880	8020	11450	11329.56	0.25	0	414	12030	11740	11540	11250	11050	11640	11150	67	3430	500	6870	10	1	13366460	1520	-16.50	5.38	12	0.02	-689.00	2115.00	29850	20231221	-61.91	2515	20231020	352.09	22400	-49.24	20240102	11000	3.36	20240411	29850	-61.91	20231221	2515	352.09	20231020	0.27	N	321820	500	66 억		33005	N	N	0	N	00	N
146	20240705	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-320	5	-2.72	649952000	56343	103.47	11770	11830	11340	15300	8240	11770	11535.63	0.20	0	5903	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1530	-16.62	5.41	12	0.42	-689.00	2115.00	29850	20231221	-61.64	2515	20231020	355.27	22400	-48.88	20240102	11000	4.09	20240411	29850	-61.64	20231221	2515	355.27	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
147	20240705	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	-330	5	-2.80	617457590	53505	98.26	11770	11830	11340	15300	8240	11770	11540.18	0.20	0	5193	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1529	-16.60	5.41	12	0.40	-689.00	2115.00	29850	20231221	-61.68	2515	20231020	354.87	22400	-48.93	20240102	11000	4.00	20240411	29850	-61.68	20231221	2515	354.87	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
148	20240705	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-370	5	-3.14	563832140	48807	89.63	11770	11830	11340	15300	8240	11770	11552.28	0.20	0	3424	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1524	-16.55	5.39	12	0.37	-689.00	2115.00	29850	20231221	-61.81	2515	20231020	353.28	22400	-49.11	20240102	11000	3.64	20240411	29850	-61.81	20231221	2515	353.28	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
149	20240705	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-370	5	-3.14	503502050	43528	79.94	11770	11830	11340	15300	8240	11770	11567.31	0.20	0	3500	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1524	-16.55	5.39	12	0.33	-689.00	2115.00	29850	20231221	-61.81	2515	20231020	353.28	22400	-49.11	20240102	11000	3.64	20240411	29850	-61.81	20231221	2515	353.28	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
150	20240705	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	-300	5	-2.55	462496480	39944	73.36	11770	11830	11340	15300	8240	11770	11578.62	0.20	0	4827	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1533	-16.65	5.42	12	0.30	-689.00	2115.00	29850	20231221	-61.57	2515	20231020	356.06	22400	-48.79	20240102	11000	4.27	20240411	29850	-61.57	20231221	2515	356.06	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
151	20240705	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-370	5	-3.14	353997640	30408	55.84	11770	11830	11400	15300	8240	11770	11641.60	0.20	0	4192	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1524	-16.55	5.39	12	0.23	-689.00	2115.00	29850	20231221	-61.81	2515	20231020	353.28	22400	-49.11	20240102	11000	3.64	20240411	29850	-61.81	20231221	2515	353.28	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
152	20240705	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	0	3	0.00	175983700	14978	27.51	11770	11830	11630	15300	8240	11770	11749.48	0.20	0	3185	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1573	-17.08	5.57	12	0.11	-689.00	2115.00	29850	20231221	-60.57	2515	20231020	367.99	22400	-47.46	20240102	11000	7.00	20240411	29850	-60.57	20231221	2515	367.99	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
153	20240705	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	-50	5	-0.42	26251230	2245	4.12	11770	11780	11630	15300	8240	11770	11693.20	0.20	0	73	12303	12036	11793	11526	11283	11915	11405	67	3530	500	7060	10	1	13366460	1567	-17.01	5.54	12	0.02	-689.00	2115.00	29850	20231221	-60.74	2515	20231020	366.00	22400	-47.68	20240102	11000	6.55	20240411	29850	-60.74	20231221	2515	366.00	20231020	0.26	N	321820	500	66 억		26976	N	N	0	N	00	N
154	20240704	161107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	-220	5	-1.83	637531150	54257	124.66	11990	12060	11550	15580	8400	11990	11750.20	0.18	0	2639	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1573	-17.08	5.57	12	0.41	-689.00	2115.00	29850	20231221	-60.57	2515	20231020	367.99	22400	-47.46	20240102	11000	7.00	20240411	29850	-60.57	20231221	2515	367.99	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
155	20240704	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-280	5	-2.34	605947770	51563	118.47	11990	12060	11550	15580	8400	11990	11751.60	0.18	0	2765	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1565	-17.00	5.54	12	0.39	-689.00	2115.00	29850	20231221	-60.77	2515	20231020	365.61	22400	-47.72	20240102	11000	6.45	20240411	29850	-60.77	20231221	2515	365.61	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
156	20240704	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	-350	5	-2.92	530944620	45135	103.70	11990	12060	11550	15580	8400	11990	11763.48	0.18	0	-20	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1556	-16.89	5.50	12	0.34	-689.00	2115.00	29850	20231221	-61.01	2515	20231020	362.82	22400	-48.04	20240102	11000	5.82	20240411	29850	-61.01	20231221	2515	362.82	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
157	20240704	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	-300	5	-2.50	426146280	36125	83.00	11990	12060	11650	15580	8400	11990	11796.44	0.18	0	-1243	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1563	-16.97	5.53	12	0.27	-689.00	2115.00	29850	20231221	-60.84	2515	20231020	364.81	22400	-47.81	20240102	11000	6.27	20240411	29850	-60.84	20231221	2515	364.81	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
158	20240704	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11750	-240	5	-2.00	374969650	31751	72.95	11990	12060	11650	15580	8400	11990	11809.70	0.18	0	-716	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1571	-17.05	5.56	12	0.24	-689.00	2115.00	29850	20231221	-60.64	2515	20231020	367.20	22400	-47.54	20240102	11000	6.82	20240411	29850	-60.64	20231221	2515	367.20	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
159	20240704	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	-200	5	-1.67	316740510	26776	61.52	11990	12060	11680	15580	8400	11990	11829.27	0.18	0	-961	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1576	-17.11	5.57	12	0.20	-689.00	2115.00	29850	20231221	-60.50	2515	20231020	368.79	22400	-47.37	20240102	11000	7.18	20240411	29850	-60.50	20231221	2515	368.79	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
160	20240704	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	-110	5	-0.92	155372950	13058	30.00	11990	12060	11800	15580	8400	11990	11898.68	0.18	0	146	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1588	-17.24	5.62	12	0.10	-689.00	2115.00	29850	20231221	-60.20	2515	20231020	372.37	22400	-46.96	20240102	11000	8.00	20240411	29850	-60.20	20231221	2515	372.37	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
161	20240704	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	-20	5	-0.17	19930110	1666	3.83	11990	12060	11900	15580	8400	11990	11962.85	0.18	0	147	12510	12250	12000	11740	11490	12380	11870	67	3590	500	7190	10	1	13366460	1600	-17.37	5.66	12	0.01	-689.00	2115.00	29850	20231221	-59.90	2515	20231020	375.94	22400	-46.56	20240102	11000	8.82	20240411	29850	-59.90	20231221	2515	375.94	20231020	0.26	N	321820	500	66 억		24337	N	N	0	N	00	N
162	20240703	161104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	0	3	0.00	520454620	43478	52.11	11940	12260	11750	15580	8400	11990	11970.53	0.19	0	-418	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1603	-17.40	5.67	12	0.33	-689.00	2115.00	29850	20231221	-59.83	2515	20231020	376.74	22400	-46.47	20240102	11000	9.00	20240411	29850	-59.83	20231221	2515	376.74	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
163	20240703	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11920	-70	5	-0.58	490420270	40968	49.10	11940	12260	11750	15580	8400	11990	11970.81	0.19	0	282	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1593	-17.30	5.64	12	0.31	-689.00	2115.00	29850	20231221	-60.07	2515	20231020	373.96	22400	-46.79	20240102	11000	8.36	20240411	29850	-60.07	20231221	2515	373.96	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
164	20240703	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	20	2	0.17	452352360	37787	45.29	11940	12260	11750	15580	8400	11990	11971.11	0.19	0	2376	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1605	-17.43	5.68	12	0.28	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
165	20240703	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12020	30	2	0.25	331470860	27742	33.25	11940	12260	11750	15580	8400	11990	11948.34	0.19	0	671	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1607	-17.45	5.68	12	0.21	-689.00	2115.00	29850	20231221	-59.73	2515	20231020	377.93	22400	-46.34	20240102	11000	9.27	20240411	29850	-59.73	20231221	2515	377.93	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
166	20240703	121106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12050	60	2	0.50	323093300	27044	32.41	11940	12260	11750	15580	8400	11990	11946.95	0.19	0	362	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1611	-17.49	5.70	12	0.20	-689.00	2115.00	29850	20231221	-59.63	2515	20231020	379.13	22400	-46.21	20240102	11000	9.55	20240411	29850	-59.63	20231221	2515	379.13	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
167	20240703	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	-90	5	-0.75	278510060	23306	27.93	11940	12260	11750	15580	8400	11990	11950.14	0.19	0	236	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1591	-17.27	5.63	12	0.17	-689.00	2115.00	29850	20231221	-60.13	2515	20231020	373.16	22400	-46.88	20240102	11000	8.18	20240411	29850	-60.13	20231221	2515	373.16	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
168	20240703	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	-110	5	-0.92	187793450	15614	18.71	11940	12260	11820	15580	8400	11990	12027.25	0.19	0	-764	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1588	-17.24	5.62	12	0.12	-689.00	2115.00	29850	20231221	-60.20	2515	20231020	372.37	22400	-46.96	20240102	11000	8.00	20240411	29850	-60.20	20231221	2515	372.37	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
169	20240703	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12140	150	2	1.25	66481940	5505	6.60	11940	12260	11940	15580	8400	11990	12076.65	0.19	0	1156	12750	12370	12090	11710	11430	12230	11570	67	3590	500	7190	10	1	13366460	1623	-17.62	5.74	12	0.04	-689.00	2115.00	29850	20231221	-59.33	2515	20231020	382.70	22400	-45.80	20240102	11000	10.36	20240411	29850	-59.33	20231221	2515	382.70	20231020	0.25	N	321820	500	66 억		24943	N	N	0	N	00	N
170	20240702	161102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	-400	5	-3.23	1002614430	83435	143.42	12400	12470	11810	16100	8680	12390	12016.85	0.14	0	6792	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1603	-17.40	5.67	12	0.62	-689.00	2115.00	29850	20231221	-59.83	2515	20231020	376.74	22400	-46.47	20240102	11000	9.00	20240411	29850	-59.83	20231221	2515	376.74	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
171	20240702	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	-380	5	-3.07	959810390	79866	137.28	12400	12470	11810	16100	8680	12390	12017.76	0.14	0	7558	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1605	-17.43	5.68	12	0.60	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
172	20240702	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	-560	5	-4.52	792402960	65912	113.30	12400	12470	11810	16100	8680	12390	12022.13	0.14	0	3813	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1581	-17.17	5.59	12	0.49	-689.00	2115.00	29850	20231221	-60.37	2515	20231020	370.38	22400	-47.19	20240102	11000	7.55	20240411	29850	-60.37	20231221	2515	370.38	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
173	20240702	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12030	-360	5	-2.91	525197550	43423	74.64	12400	12470	11950	16100	8680	12390	12094.92	0.14	0	153	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1608	-17.46	5.69	12	0.32	-689.00	2115.00	29850	20231221	-59.70	2515	20231020	378.33	22400	-46.29	20240102	11000	9.36	20240411	29850	-59.70	20231221	2515	378.33	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
174	20240702	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12130	-260	5	-2.10	475210800	39268	67.50	12400	12470	11950	16100	8680	12390	12101.73	0.14	0	318	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1621	-17.61	5.74	12	0.29	-689.00	2115.00	29850	20231221	-59.36	2515	20231020	382.31	22400	-45.85	20240102	11000	10.27	20240411	29850	-59.36	20231221	2515	382.31	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
175	20240702	111104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12080	-310	5	-2.50	461300780	38123	65.53	12400	12470	11950	16100	8680	12390	12100.33	0.14	0	1073	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1615	-17.53	5.71	12	0.29	-689.00	2115.00	29850	20231221	-59.53	2515	20231020	380.32	22400	-46.07	20240102	11000	9.82	20240411	29850	-59.53	20231221	2515	380.32	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
176	20240702	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12010	-380	5	-3.07	399967830	33035	56.78	12400	12470	11960	16100	8680	12390	12107.40	0.14	0	-480	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1605	-17.43	5.68	12	0.25	-689.00	2115.00	29850	20231221	-59.77	2515	20231020	377.53	22400	-46.38	20240102	11000	9.18	20240411	29850	-59.77	20231221	2515	377.53	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
177	20240702	091105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12380	-10	5	-0.08	47248360	3833	6.59	12400	12470	12230	16100	8680	12390	12326.73	0.14	0	-1499	13090	12740	12490	12140	11890	12615	12015	67	3710	500	7430	10	1	13366460	1655	-17.97	5.85	12	0.03	-689.00	2115.00	29850	20231221	-58.53	2515	20231020	392.25	22400	-44.73	20240102	11000	12.55	20240411	29850	-58.53	20231221	2515	392.25	20231020	0.25	N	321820	500	66 억		18144	N	N	0	N	00	N
178	20240701	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12390	-410	5	-3.20	720106110	57832	76.30	12840	12840	12240	16640	8960	12800	12451.68	0.20	0	-9482	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1656	-17.98	5.86	12	0.43	-689.00	2115.00	29850	20231221	-58.49	2515	20231020	392.64	22400	-44.69	20240102	11000	12.64	20240411	29850	-58.49	20231221	2515	392.64	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
179	20240701	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	-530	5	-4.14	693111070	55644	73.42	12840	12840	12240	16640	8960	12800	12456.16	0.20	0	-8789	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1640	-17.81	5.80	12	0.42	-689.00	2115.00	29850	20231221	-58.89	2515	20231020	387.87	22400	-45.22	20240102	11000	11.55	20240411	29850	-58.89	20231221	2515	387.87	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
180	20240701	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	-480	5	-3.75	513824570	41069	54.19	12840	12840	12260	16640	8960	12800	12511.24	0.20	0	-2459	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1647	-17.88	5.83	12	0.31	-689.00	2115.00	29850	20231221	-58.73	2515	20231020	389.86	22400	-45.00	20240102	11000	12.00	20240411	29850	-58.73	20231221	2515	389.86	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
181	20240701	131101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12350	-450	5	-3.52	471993800	37678	49.71	12840	12840	12260	16640	8960	12800	12527.03	0.20	0	-1248	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1651	-17.92	5.84	12	0.28	-689.00	2115.00	29850	20231221	-58.63	2515	20231020	391.05	22400	-44.87	20240102	11000	12.27	20240411	29850	-58.63	20231221	2515	391.05	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
182	20240701	121101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12340	-460	5	-3.59	428354970	34147	45.05	12840	12840	12260	16640	8960	12800	12544.42	0.20	0	49	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1649	-17.91	5.83	12	0.26	-689.00	2115.00	29850	20231221	-58.66	2515	20231020	390.66	22400	-44.91	20240102	11000	12.18	20240411	29850	-58.66	20231221	2515	390.66	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
183	20240701	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12740	-60	5	-0.47	204064810	16161	21.32	12840	12840	12500	16640	8960	12800	12626.97	0.20	0	-1094	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1703	-18.49	6.02	12	0.12	-689.00	2115.00	29850	20231221	-57.32	2515	20231020	406.56	22400	-43.12	20240102	11000	15.82	20240411	29850	-57.32	20231221	2515	406.56	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
184	20240701	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	-150	5	-1.17	166712930	13215	17.44	12840	12840	12500	16640	8960	12800	12615.40	0.20	0	-827	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1691	-18.36	5.98	12	0.10	-689.00	2115.00	29850	20231221	-57.62	2515	20231020	402.98	22400	-43.53	20240102	11000	15.00	20240411	29850	-57.62	20231221	2515	402.98	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N
185	20240701	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12680	-120	5	-0.94	54093250	4266	5.63	12840	12840	12600	16640	8960	12800	12680.03	0.20	0	322	13260	13030	12780	12550	12300	13145	12665	67	3840	500	7680	10	1	13366460	1695	-18.40	6.00	12	0.03	-689.00	2115.00	29850	20231221	-57.52	2515	20231020	404.17	22400	-43.39	20240102	11000	15.27	20240411	29850	-57.52	20231221	2515	404.17	20231020	0.25	N	321820	500	66 억		27388	N	N	0	N	00	N