KissMeData/356680/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	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	55	2	1.37	492609830	123727	90.04	4005	4070	3905	5200	2805	4005	3981.21	0.10	0	23630	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1159	406.00	2.86	12	0.43	10.00	1419.00	8310	20231212	-51.14	3100	20230818	30.97	7140	-43.14	20240328	3905	3.97	20240731	8310	-51.14	20231212	3100	30.97	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
3	20240731	151243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	35	2	0.87	443879585	111683	81.27	4005	4070	3905	5200	2805	4005	3974.46	0.10	0	21788	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1153	404.00	2.85	12	0.39	10.00	1419.00	8310	20231212	-51.38	3100	20230818	30.32	7140	-43.42	20240328	3905	3.46	20240731	8310	-51.38	20231212	3100	30.32	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
4	20240731	141243	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-10	5	-0.25	343471380	86585	63.01	4005	4025	3905	5200	2805	4005	3966.87	0.10	0	4927	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1140	399.50	2.82	12	0.30	10.00	1419.00	8310	20231212	-51.93	3100	20230818	28.87	7140	-44.05	20240328	3905	2.30	20240731	8310	-51.93	20231212	3100	28.87	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
5	20240731	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-15	5	-0.37	305369845	77011	56.04	4005	4025	3905	5200	2805	4005	3965.28	0.10	0	4534	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1139	399.00	2.81	12	0.27	10.00	1419.00	8310	20231212	-51.99	3100	20230818	28.71	7140	-44.12	20240328	3905	2.18	20240731	8310	-51.99	20231212	3100	28.71	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
6	20240731	121237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-15	5	-0.37	298732710	75350	54.83	4005	4025	3905	5200	2805	4005	3964.60	0.10	0	4955	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1139	399.00	2.81	12	0.26	10.00	1419.00	8310	20231212	-51.99	3100	20230818	28.71	7140	-44.12	20240328	3905	2.18	20240731	8310	-51.99	20231212	3100	28.71	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
7	20240731	111240	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-5	5	-0.12	255212125	64474	46.92	4005	4015	3905	5200	2805	4005	3958.37	0.10	0	7799	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1142	400.00	2.82	12	0.23	10.00	1419.00	8310	20231212	-51.87	3100	20230818	29.03	7140	-43.98	20240328	3905	2.43	20240731	8310	-51.87	20231212	3100	29.03	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
8	20240731	101237	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-25	5	-0.62	160333010	40513	29.48	4005	4015	3905	5200	2805	4005	3957.57	0.10	0	9061	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1136	398.00	2.80	12	0.14	10.00	1419.00	8310	20231212	-52.11	3100	20230818	28.39	7140	-44.26	20240328	3905	1.92	20240731	8310	-52.11	20231212	3100	28.39	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
9	20240731	091235	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-90	5	-2.25	58976025	14891	10.84	4005	4015	3905	5200	2805	4005	3960.51	0.10	0	-359	4378	4191	4098	3911	3818	4145	3865	29	1195	100	2800	5	1	28543492	1117	391.50	2.76	12	0.05	10.00	1419.00	8310	20231212	-52.89	3100	20230818	26.29	7140	-45.17	20240328	3905	0.26	20240731	8310	-52.89	20231212	3100	26.29	20230818	2.99	N	356680	100	28 억		29746	N	N	0	N	00	N
10	20240730	161205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-260	5	-6.10	559248695	135708	54.27	4240	4285	4005	5540	2990	4265	4121.36	0.18	0	-22880	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1143	400.50	2.82	12	0.48	10.00	1419.00	8310	20231212	-51.81	3100	20230818	29.19	7140	-43.91	20240328	3960	1.14	20240725	8310	-51.81	20231212	3100	29.19	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
11	20240730	151230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-195	5	-4.57	490528915	118652	47.45	4240	4285	4070	5540	2990	4265	4134.18	0.18	0	-22084	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1162	407.00	2.87	12	0.42	10.00	1419.00	8310	20231212	-51.02	3100	20230818	31.29	7140	-43.00	20240328	3960	2.78	20240725	8310	-51.02	20231212	3100	31.29	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
12	20240730	141213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-175	5	-4.10	434570900	104971	41.98	4240	4285	4090	5540	2990	4265	4139.91	0.18	0	-18061	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1167	409.00	2.88	12	0.37	10.00	1419.00	8310	20231212	-50.78	3100	20230818	31.94	7140	-42.72	20240328	3960	3.28	20240725	8310	-50.78	20231212	3100	31.94	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
13	20240730	131220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-160	5	-3.75	414774515	100137	40.04	4240	4285	4095	5540	2990	4265	4142.07	0.18	0	-16698	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1172	410.50	2.89	12	0.35	10.00	1419.00	8310	20231212	-50.60	3100	20230818	32.42	7140	-42.51	20240328	3960	3.66	20240725	8310	-50.60	20231212	3100	32.42	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
14	20240730	121211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-155	5	-3.63	341838550	82356	32.93	4240	4285	4110	5540	2990	4265	4150.74	0.18	0	-8801	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1173	411.00	2.90	12	0.29	10.00	1419.00	8310	20231212	-50.54	3100	20230818	32.58	7140	-42.44	20240328	3960	3.79	20240725	8310	-50.54	20231212	3100	32.58	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
15	20240730	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-130	5	-3.05	287670055	69217	27.68	4240	4285	4120	5540	2990	4265	4156.06	0.18	0	-6846	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1180	413.50	2.91	12	0.24	10.00	1419.00	8310	20231212	-50.24	3100	20230818	33.39	7140	-42.09	20240328	3960	4.42	20240725	8310	-50.24	20231212	3100	33.39	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
16	20240730	101229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-130	5	-3.05	229858815	55219	22.08	4240	4285	4120	5540	2990	4265	4162.68	0.18	0	-1725	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1180	413.50	2.91	12	0.19	10.00	1419.00	8310	20231212	-50.24	3100	20230818	33.39	7140	-42.09	20240328	3960	4.42	20240725	8310	-50.24	20231212	3100	33.39	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
17	20240730	091236	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-90	5	-2.11	122401430	29273	11.71	4240	4285	4130	5540	2990	4265	4181.38	0.18	0	8212	4455	4360	4180	4085	3905	4407	4132	29	1275	100	2980	5	1	28543492	1192	417.50	2.94	12	0.10	10.00	1419.00	8310	20231212	-49.76	3100	20230818	34.68	7140	-41.53	20240328	3960	5.43	20240725	8310	-49.76	20231212	3100	34.68	20230818	2.98	N	356680	100	28 억		52622	N	N	0	N	00	N
18	20240729	161204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4265	210	2	5.18	1030784305	245931	312.75	4055	4275	4000	5270	2840	4055	4191.05	0.34	0	-45735	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1217	426.50	3.01	12	0.86	10.00	1419.00	8310	20231212	-48.68	3100	20230818	37.58	7140	-40.27	20240328	3960	7.70	20240725	8310	-48.68	20231212	3100	37.58	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
19	20240729	151221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	215	2	5.30	872668595	208769	265.49	4055	4275	4000	5270	2840	4055	4180.07	0.34	0	-36107	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1219	427.00	3.01	12	0.73	10.00	1419.00	8310	20231212	-48.62	3100	20230818	37.74	7140	-40.20	20240328	3960	7.83	20240725	8310	-48.62	20231212	3100	37.74	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
20	20240729	141229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	30	2	0.74	218771875	53937	68.59	4055	4115	4000	5270	2840	4055	4056.06	0.34	0	6698	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1166	408.50	2.88	12	0.19	10.00	1419.00	8310	20231212	-50.84	3100	20230818	31.77	7140	-42.79	20240328	3960	3.16	20240725	8310	-50.84	20231212	3100	31.77	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
21	20240729	131226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	35	2	0.86	171695580	42387	53.90	4055	4090	4000	5270	2840	4055	4050.67	0.34	0	2921	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1167	409.00	2.88	12	0.15	10.00	1419.00	8310	20231212	-50.78	3100	20230818	31.94	7140	-42.72	20240328	3960	3.28	20240725	8310	-50.78	20231212	3100	31.94	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
22	20240729	121226	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	5	2	0.12	131328815	32451	41.27	4055	4080	4000	5270	2840	4055	4046.99	0.34	0	1161	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1159	406.00	2.86	12	0.11	10.00	1419.00	8310	20231212	-51.14	3100	20230818	30.97	7140	-43.14	20240328	3960	2.53	20240725	8310	-51.14	20231212	3100	30.97	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
23	20240729	111214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	15	2	0.37	97574960	24107	30.66	4055	4080	4000	5270	2840	4055	4047.58	0.34	0	1819	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1162	407.00	2.87	12	0.08	10.00	1419.00	8310	20231212	-51.02	3100	20230818	31.29	7140	-43.00	20240328	3960	2.78	20240725	8310	-51.02	20231212	3100	31.29	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
24	20240729	101211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	25	2	0.62	74801230	18504	23.53	4055	4080	4000	5270	2840	4055	4042.44	0.34	0	1695	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1165	408.00	2.88	12	0.06	10.00	1419.00	8310	20231212	-50.90	3100	20230818	31.61	7140	-42.86	20240328	3960	3.03	20240725	8310	-50.90	20231212	3100	31.61	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
25	20240729	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-15	5	-0.37	21300260	5282	6.72	4055	4060	4005	5270	2840	4055	4032.61	0.34	0	574	4118	4086	4038	4006	3958	4102	4022	29	1215	100	2830	5	1	28543492	1153	404.00	2.85	12	0.02	10.00	1419.00	8310	20231212	-51.38	3100	20230818	30.32	7140	-43.42	20240328	3960	2.02	20240725	8310	-51.38	20231212	3100	30.32	20230818	2.97	N	356680	100	28 억		98426	N	N	0	N	00	N
26	20240726	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	20	2	0.50	313993785	78095	47.25	4000	4070	3990	5240	2825	4035	4020.27	0.40	0	-14734	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1157	405.50	2.86	12	0.27	10.00	1419.00	8310	20231212	-51.20	3100	20230818	30.81	7140	-43.21	20240328	3960	2.40	20240725	8310	-51.20	20231212	3100	30.81	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
27	20240726	151204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	5	2	0.12	297286715	73969	44.75	4000	4070	3990	5240	2825	4035	4018.96	0.40	0	-13988	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1153	404.00	2.85	12	0.26	10.00	1419.00	8310	20231212	-51.38	3100	20230818	30.32	7140	-43.42	20240328	3960	2.02	20240725	8310	-51.38	20231212	3100	30.32	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
28	20240726	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	5	2	0.12	258172420	64258	38.88	4000	4070	3990	5240	2825	4035	4017.61	0.40	0	-15688	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1153	404.00	2.85	12	0.23	10.00	1419.00	8310	20231212	-51.38	3100	20230818	30.32	7140	-43.42	20240328	3960	2.02	20240725	8310	-51.38	20231212	3100	30.32	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
29	20240726	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-15	5	-0.37	236237060	58812	35.58	4000	4070	3990	5240	2825	4035	4016.66	0.40	0	-14789	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1147	402.00	2.83	12	0.21	10.00	1419.00	8310	20231212	-51.62	3100	20230818	29.68	7140	-43.70	20240328	3960	1.52	20240725	8310	-51.62	20231212	3100	29.68	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
30	20240726	121210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	5	2	0.12	201371460	50172	30.36	4000	4070	3990	5240	2825	4035	4013.41	0.40	0	-11901	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1153	404.00	2.85	12	0.18	10.00	1419.00	8310	20231212	-51.38	3100	20230818	30.32	7140	-43.42	20240328	3960	2.02	20240725	8310	-51.38	20231212	3100	30.32	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
31	20240726	111208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-10	5	-0.25	179472670	44730	27.06	4000	4070	3990	5240	2825	4035	4012.10	0.40	0	-11414	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1149	402.50	2.84	12	0.16	10.00	1419.00	8310	20231212	-51.56	3100	20230818	29.84	7140	-43.63	20240328	3960	1.64	20240725	8310	-51.56	20231212	3100	29.84	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
32	20240726	101202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-5	5	-0.12	126973720	31633	19.14	4000	4070	3990	5240	2825	4035	4013.63	0.40	0	-12239	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1150	403.00	2.84	12	0.11	10.00	1419.00	8310	20231212	-51.50	3100	20230818	30.00	7140	-43.56	20240328	3960	1.77	20240725	8310	-51.50	20231212	3100	30.00	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
33	20240726	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	10	2	0.25	30839940	7664	4.64	4000	4070	4000	5240	2825	4035	4023.24	0.40	0	-1303	4111	4072	4016	3977	3921	4092	3997	29	1205	100	2820	5	1	28543492	1155	404.50	2.85	12	0.03	10.00	1419.00	8310	20231212	-51.32	3100	20230818	30.48	7140	-43.35	20240328	3960	2.15	20240725	8310	-51.32	20231212	3100	30.48	20230818	3.06	N	356680	100	28 억		113028	N	N	0	N	00	N
34	20240725	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-20	5	-0.49	654598505	163595	93.30	3970	4055	3960	5270	2840	4055	4001.31	0.30	0	28325	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1152	403.50	2.84	12	0.57	10.00	1419.00	8310	20231212	-51.44	3100	20230818	30.16	7140	-43.49	20240328	3960	1.89	20240725	8310	-51.44	20231212	3100	30.16	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
35	20240725	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-30	5	-0.74	615224570	153826	87.73	3970	4055	3960	5270	2840	4055	3999.48	0.30	0	28352	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1149	402.50	2.84	12	0.54	10.00	1419.00	8310	20231212	-51.56	3100	20230818	29.84	7140	-43.63	20240328	3960	1.64	20240725	8310	-51.56	20231212	3100	29.84	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
36	20240725	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-20	5	-0.49	574061425	143634	81.91	3970	4055	3960	5270	2840	4055	3996.70	0.30	0	29636	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1152	403.50	2.84	12	0.50	10.00	1419.00	8310	20231212	-51.44	3100	20230818	30.16	7140	-43.49	20240328	3960	1.89	20240725	8310	-51.44	20231212	3100	30.16	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
37	20240725	131200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-25	5	-0.62	494097630	123744	70.57	3970	4055	3960	5270	2840	4055	3992.90	0.30	0	22659	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1150	403.00	2.84	12	0.43	10.00	1419.00	8310	20231212	-51.50	3100	20230818	30.00	7140	-43.56	20240328	3960	1.77	20240725	8310	-51.50	20231212	3100	30.00	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
38	20240725	121206	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-35	5	-0.86	464195515	116301	66.33	3970	4055	3960	5270	2840	4055	3991.33	0.30	0	17675	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1147	402.00	2.83	12	0.41	10.00	1419.00	8310	20231212	-51.62	3100	20230818	29.68	7140	-43.70	20240328	3960	1.52	20240725	8310	-51.62	20231212	3100	29.68	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
39	20240725	111205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-50	5	-1.23	396856510	99496	56.74	3970	4055	3960	5270	2840	4055	3988.67	0.30	0	10742	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1143	400.50	2.82	12	0.35	10.00	1419.00	8310	20231212	-51.81	3100	20230818	29.19	7140	-43.91	20240328	3960	1.14	20240725	8310	-51.81	20231212	3100	29.19	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
40	20240725	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	-70	5	-1.73	249084120	62493	35.64	3970	4050	3960	5270	2840	4055	3985.79	0.30	0	2259	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1137	398.50	2.81	12	0.22	10.00	1419.00	8310	20231212	-52.05	3100	20230818	28.55	7140	-44.19	20240328	3960	0.63	20240725	8310	-52.05	20231212	3100	28.55	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
41	20240725	091152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-15	5	-0.37	63451035	15833	9.03	3970	4050	3970	5270	2840	4055	4007.52	0.30	0	6809	4221	4137	4096	4012	3971	4117	3992	29	1215	100	2830	5	1	28543492	1153	404.00	2.85	12	0.06	10.00	1419.00	8310	20231212	-51.38	3100	20230818	30.32	7140	-43.42	20240328	3970	1.76	20240725	8310	-51.38	20231212	3100	30.32	20230818	3.11	N	356680	100	28 억		84647	N	N	0	N	00	N
42	20240724	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	-65	5	-1.58	706112355	171948	116.41	4070	4180	4055	5350	2885	4120	4106.70	0.23	0	19704	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1157	405.50	2.86	12	0.60	10.00	1419.00	8310	20231212	-51.20	3100	20230818	30.81	7140	-43.21	20240328	4055	0.00	20240724	8310	-51.20	20231212	3100	30.81	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
43	20240724	151208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-50	5	-1.21	654407995	159214	107.79	4070	4180	4055	5350	2885	4120	4110.24	0.23	0	21310	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1162	407.00	2.87	12	0.56	10.00	1419.00	8310	20231212	-51.02	3100	20230818	31.29	7140	-43.00	20240328	4055	0.37	20240724	8310	-51.02	20231212	3100	31.29	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
44	20240724	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-35	5	-0.85	530218285	128682	87.12	4070	4180	4055	5350	2885	4120	4120.38	0.23	0	18357	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1166	408.50	2.88	12	0.45	10.00	1419.00	8310	20231212	-50.84	3100	20230818	31.77	7140	-42.79	20240328	4055	0.74	20240724	8310	-50.84	20231212	3100	31.77	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
45	20240724	131207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-5	5	-0.12	419425810	101490	68.71	4070	4180	4070	5350	2885	4120	4132.68	0.23	0	17963	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1175	411.50	2.90	12	0.36	10.00	1419.00	8310	20231212	-50.48	3100	20230818	32.74	7140	-42.37	20240328	4070	1.11	20240724	8310	-50.48	20231212	3100	32.74	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
46	20240724	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	5	2	0.12	368338895	89058	60.29	4070	4180	4070	5350	2885	4120	4135.94	0.23	0	19218	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1177	412.50	2.91	12	0.31	10.00	1419.00	8310	20231212	-50.36	3100	20230818	33.06	7140	-42.23	20240328	4070	1.35	20240724	8310	-50.36	20231212	3100	33.06	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
47	20240724	111204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	20	2	0.49	301136370	72785	49.28	4070	4180	4070	5350	2885	4120	4137.34	0.23	0	20461	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1182	414.00	2.92	12	0.25	10.00	1419.00	8310	20231212	-50.18	3100	20230818	33.55	7140	-42.02	20240328	4070	1.72	20240724	8310	-50.18	20231212	3100	33.55	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
48	20240724	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	20	2	0.49	229473895	55558	37.61	4070	4170	4070	5350	2885	4120	4130.35	0.23	0	27902	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1182	414.00	2.92	12	0.19	10.00	1419.00	8310	20231212	-50.18	3100	20230818	33.55	7140	-42.02	20240328	4070	1.72	20240724	8310	-50.18	20231212	3100	33.55	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
49	20240724	091152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	45	2	1.09	96321240	23397	15.84	4070	4165	4070	5350	2885	4120	4116.82	0.23	0	10192	4360	4240	4165	4045	3970	4202	4007	29	1230	100	2880	5	1	28543492	1189	416.50	2.94	12	0.08	10.00	1419.00	8310	20231212	-49.88	3100	20230818	34.35	7140	-41.67	20240328	4070	2.33	20240724	8310	-49.88	20231212	3100	34.35	20230818	3.07	N	356680	100	28 억		65176	N	N	0	N	00	N
50	20240723	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-55	5	-1.32	606343105	145652	35.77	4220	4285	4090	5420	2925	4175	4162.99	0.15	0	22610	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1176	412.00	2.90	12	0.51	10.00	1419.00	8310	20231212	-50.42	3100	20230818	32.90	7140	-42.30	20240328	4090	0.73	20240723	8310	-50.42	20231212	3100	32.90	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
51	20240723	151213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-35	5	-0.84	558792560	134136	32.94	4220	4285	4090	5420	2925	4175	4165.87	0.15	0	17573	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1182	414.00	2.92	12	0.47	10.00	1419.00	8310	20231212	-50.18	3100	20230818	33.55	7140	-42.02	20240328	4090	1.22	20240723	8310	-50.18	20231212	3100	33.55	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
52	20240723	141147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-25	5	-0.60	477735940	114609	28.14	4220	4285	4090	5420	2925	4175	4168.40	0.15	0	7422	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1185	415.00	2.92	12	0.40	10.00	1419.00	8310	20231212	-50.06	3100	20230818	33.87	7140	-41.88	20240328	4090	1.47	20240723	8310	-50.06	20231212	3100	33.87	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
53	20240723	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-15	5	-0.36	452258915	108489	26.64	4220	4285	4090	5420	2925	4175	4168.71	0.15	0	4420	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1187	416.00	2.93	12	0.38	10.00	1419.00	8310	20231212	-49.94	3100	20230818	34.19	7140	-41.74	20240328	4090	1.71	20240723	8310	-49.94	20231212	3100	34.19	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
54	20240723	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-40	5	-0.96	377309455	90370	22.19	4220	4285	4090	5420	2925	4175	4175.16	0.15	0	-3043	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1180	413.50	2.91	12	0.32	10.00	1419.00	8310	20231212	-50.24	3100	20230818	33.39	7140	-42.09	20240328	4090	1.10	20240723	8310	-50.24	20231212	3100	33.39	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
55	20240723	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-35	5	-0.84	352879535	84474	20.74	4220	4285	4090	5420	2925	4175	4177.37	0.15	0	-1906	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1182	414.00	2.92	12	0.30	10.00	1419.00	8310	20231212	-50.18	3100	20230818	33.55	7140	-42.02	20240328	4090	1.22	20240723	8310	-50.18	20231212	3100	33.55	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
56	20240723	101145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-15	5	-0.36	177227230	41870	10.28	4220	4285	4145	5420	2925	4175	4232.80	0.15	0	1244	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1187	416.00	2.93	12	0.15	10.00	1419.00	8310	20231212	-49.94	3100	20230818	34.19	7140	-41.74	20240328	4115	1.09	20240719	8310	-49.94	20231212	3100	34.19	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
57	20240723	091158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	110	2	2.63	85752640	20124	4.94	4220	4285	4185	5420	2925	4175	4261.21	0.15	0	4655	4928	4551	4363	3986	3798	4457	3892	29	1245	100	2920	5	1	28543492	1223	428.50	3.02	12	0.07	10.00	1419.00	8310	20231212	-48.44	3100	20230818	38.23	7140	-39.99	20240328	4115	4.13	20240719	8310	-48.44	20231212	3100	38.23	20230818	3.05	N	356680	100	28 억		42641	N	N	0	N	00	N
58	20240722	161136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-205	5	-4.68	1773944955	403480	321.94	4560	4740	4175	5690	3070	4380	4397.03	0.42	0	-77674	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1192	417.50	2.94	12	1.41	10.00	1419.00	8310	20231212	-49.76	3100	20230818	34.68	7140	-41.53	20240328	4115	1.46	20240719	8310	-49.76	20231212	3100	34.68	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
59	20240722	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	-165	5	-3.77	1708883225	387931	309.54	4560	4740	4185	5690	3070	4380	4405.12	0.42	0	-77051	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1203	421.50	2.97	12	1.36	10.00	1419.00	8310	20231212	-49.28	3100	20230818	35.97	7140	-40.97	20240328	4115	2.43	20240719	8310	-49.28	20231212	3100	35.97	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
60	20240722	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-170	5	-3.88	1590904455	359852	287.13	4560	4740	4185	5690	3070	4380	4421.00	0.42	0	-73615	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1202	421.00	2.97	12	1.26	10.00	1419.00	8310	20231212	-49.34	3100	20230818	35.81	7140	-41.04	20240328	4115	2.31	20240719	8310	-49.34	20231212	3100	35.81	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
61	20240722	131151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-170	5	-3.88	1531882230	345877	275.98	4560	4740	4185	5690	3070	4380	4428.98	0.42	0	-70217	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1202	421.00	2.97	12	1.21	10.00	1419.00	8310	20231212	-49.34	3100	20230818	35.81	7140	-41.04	20240328	4115	2.31	20240719	8310	-49.34	20231212	3100	35.81	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
62	20240722	121150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-120	5	-2.74	1382041155	310338	247.62	4560	4740	4200	5690	3070	4380	4453.34	0.42	0	-63571	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1216	426.00	3.00	12	1.09	10.00	1419.00	8310	20231212	-48.74	3100	20230818	37.42	7140	-40.34	20240328	4115	3.52	20240719	8310	-48.74	20231212	3100	37.42	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
63	20240722	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-120	5	-2.74	1298093320	290613	231.88	4560	4740	4200	5690	3070	4380	4466.74	0.42	0	-60175	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1216	426.00	3.00	12	1.02	10.00	1419.00	8310	20231212	-48.74	3100	20230818	37.42	7140	-40.34	20240328	4115	3.52	20240719	8310	-48.74	20231212	3100	37.42	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
64	20240722	101146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-110	5	-2.51	1227302670	273992	218.62	4560	4740	4200	5690	3070	4380	4479.34	0.42	0	-52294	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1219	427.00	3.01	12	0.96	10.00	1419.00	8310	20231212	-48.62	3100	20230818	37.74	7140	-40.20	20240328	4115	3.77	20240719	8310	-48.62	20231212	3100	37.74	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
65	20240722	091149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	130	2	2.97	678353305	147804	117.93	4560	4740	4505	5690	3070	4380	4589.55	0.42	0	-31151	4630	4505	4310	4185	3990	4407	4087	29	1310	100	3060	5	1	28543492	1287	451.00	3.18	12	0.52	10.00	1419.00	8310	20231212	-45.73	3100	20230818	45.48	7140	-36.83	20240328	4115	9.60	20240719	8310	-45.73	20231212	3100	45.48	20230818	3.12	N	356680	100	28 억		119603	N	N	0	N	00	N
66	20240719	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-10	5	-0.23	534040155	123121	78.26	4395	4435	4115	5700	3075	4390	4337.52	0.37	0	13189	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1250	438.00	3.09	12	0.43	10.00	1419.00	8310	20231212	-47.29	3100	20230818	41.29	7140	-38.66	20240328	4115	6.44	20240719	8310	-47.29	20231212	3100	41.29	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
67	20240719	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-40	5	-0.91	478559900	110399	70.17	4395	4435	4115	5700	3075	4390	4334.82	0.37	0	10689	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1242	435.00	3.07	12	0.39	10.00	1419.00	8310	20231212	-47.65	3100	20230818	40.32	7140	-39.08	20240328	4115	5.71	20240719	8310	-47.65	20231212	3100	40.32	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
68	20240719	141132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-50	5	-1.14	411127630	94848	60.29	4395	4435	4115	5700	3075	4390	4334.59	0.37	0	2302	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1239	434.00	3.06	12	0.33	10.00	1419.00	8310	20231212	-47.77	3100	20230818	40.00	7140	-39.22	20240328	4115	5.47	20240719	8310	-47.77	20231212	3100	40.00	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
69	20240719	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-60	5	-1.37	368411960	84978	54.01	4395	4435	4115	5700	3075	4390	4335.38	0.37	0	2037	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1236	433.00	3.05	12	0.30	10.00	1419.00	8310	20231212	-47.89	3100	20230818	39.68	7140	-39.36	20240328	4115	5.22	20240719	8310	-47.89	20231212	3100	39.68	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
70	20240719	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-40	5	-0.91	347542495	80176	50.96	4395	4435	4115	5700	3075	4390	4334.74	0.37	0	3924	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1242	435.00	3.07	12	0.28	10.00	1419.00	8310	20231212	-47.65	3100	20230818	40.32	7140	-39.08	20240328	4115	5.71	20240719	8310	-47.65	20231212	3100	40.32	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
71	20240719	111133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-20	5	-0.46	328075190	75720	48.13	4395	4435	4115	5700	3075	4390	4332.74	0.37	0	5736	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1247	437.00	3.08	12	0.27	10.00	1419.00	8310	20231212	-47.41	3100	20230818	40.97	7140	-38.80	20240328	4115	6.20	20240719	8310	-47.41	20231212	3100	40.97	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
72	20240719	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-50	5	-1.14	229173950	53121	33.76	4395	4435	4115	5700	3075	4390	4314.19	0.37	0	5521	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1239	434.00	3.06	12	0.19	10.00	1419.00	8310	20231212	-47.77	3100	20230818	40.00	7140	-39.22	20240328	4115	5.47	20240719	8310	-47.77	20231212	3100	40.00	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
73	20240719	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	30	2	0.68	41757690	9482	6.03	4395	4435	4390	5700	3075	4390	4403.89	0.37	0	-3848	4593	4491	4318	4216	4043	4542	4267	29	1310	100	3070	5	1	28543492	1262	442.00	3.11	12	0.03	10.00	1419.00	8310	20231212	-46.81	3100	20230818	42.58	7140	-38.10	20240328	4145	6.63	20240718	8310	-46.81	20231212	3100	42.58	20230818	3.12	N	356680	100	28 억		105538	N	N	0	N	00	N
74	20240718	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	95	2	2.21	667552610	155541	96.00	4250	4420	4145	5580	3010	4295	4291.74	0.30	0	21166	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1253	439.00	3.09	12	0.54	10.00	1419.00	8310	20231212	-47.17	3100	20230818	41.61	7140	-38.52	20240328	4145	5.91	20240718	8310	-47.17	20231212	3100	41.61	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
75	20240718	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	100	2	2.33	599074500	139961	86.38	4250	4400	4145	5580	3010	4295	4280.29	0.30	0	24980	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1254	439.50	3.10	12	0.49	10.00	1419.00	8310	20231212	-47.11	3100	20230818	41.77	7140	-38.45	20240328	4145	6.03	20240718	8310	-47.11	20231212	3100	41.77	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
76	20240718	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4310	15	2	0.35	490471735	114966	70.96	4250	4380	4145	5580	3010	4295	4266.23	0.30	0	19151	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1230	431.00	3.04	12	0.40	10.00	1419.00	8310	20231212	-48.13	3100	20230818	39.03	7140	-39.64	20240328	4145	3.98	20240718	8310	-48.13	20231212	3100	39.03	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
77	20240718	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	5	2	0.12	453117540	106275	65.59	4250	4380	4145	5580	3010	4295	4263.63	0.30	0	16588	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1227	430.00	3.03	12	0.37	10.00	1419.00	8310	20231212	-48.26	3100	20230818	38.71	7140	-39.78	20240328	4145	3.74	20240718	8310	-48.26	20231212	3100	38.71	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
78	20240718	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	5	2	0.12	402182175	94430	58.28	4250	4380	4145	5580	3010	4295	4259.05	0.30	0	13270	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1227	430.00	3.03	12	0.33	10.00	1419.00	8310	20231212	-48.26	3100	20230818	38.71	7140	-39.78	20240328	4145	3.74	20240718	8310	-48.26	20231212	3100	38.71	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
79	20240718	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	5	2	0.12	310293930	73040	45.08	4250	4380	4145	5580	3010	4295	4248.27	0.30	0	9609	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1227	430.00	3.03	12	0.26	10.00	1419.00	8310	20231212	-48.26	3100	20230818	38.71	7140	-39.78	20240328	4145	3.74	20240718	8310	-48.26	20231212	3100	38.71	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
80	20240718	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-25	5	-0.58	243082540	57381	35.42	4250	4380	4145	5580	3010	4295	4236.28	0.30	0	1098	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1219	427.00	3.01	12	0.20	10.00	1419.00	8310	20231212	-48.62	3100	20230818	37.74	7140	-40.20	20240328	4145	3.02	20240718	8310	-48.62	20231212	3100	37.74	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
81	20240718	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-115	5	-2.68	159702315	37782	23.32	4250	4380	4145	5580	3010	4295	4226.92	0.30	0	-2732	4568	4431	4363	4226	4158	4397	4192	29	1285	100	3000	5	1	28543492	1193	418.00	2.95	12	0.13	10.00	1419.00	8310	20231212	-49.70	3100	20230818	34.84	7140	-41.46	20240328	4145	0.84	20240718	8310	-49.70	20231212	3100	34.84	20230818	3.13	N	356680	100	28 억		84655	N	N	0	N	00	N
82	20240717	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	-175	5	-3.91	690585485	156732	165.50	4455	4500	4295	5810	3130	4470	4406.38	0.38	0	-23282	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1226	429.50	3.03	12	0.55	10.00	1419.00	8310	20231212	-48.32	3100	20230818	38.55	7140	-39.85	20240328	4295	0.00	20240717	8310	-48.32	20231212	3100	38.55	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
83	20240717	151217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-100	5	-2.24	622340435	140938	148.82	4455	4500	4345	5810	3130	4470	4415.70	0.38	0	-24472	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1247	437.00	3.08	12	0.49	10.00	1419.00	8310	20231212	-47.41	3100	20230818	40.97	7140	-38.80	20240328	4345	0.58	20240717	8310	-47.41	20231212	3100	40.97	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
84	20240717	141214	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-80	5	-1.79	495409300	111929	118.19	4455	4500	4385	5810	3130	4470	4426.10	0.38	0	-13891	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1253	439.00	3.09	12	0.39	10.00	1419.00	8310	20231212	-47.17	3100	20230818	41.61	7140	-38.52	20240328	4385	0.11	20240717	8310	-47.17	20231212	3100	41.61	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
85	20240717	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-55	5	-1.23	445174040	100513	106.13	4455	4500	4385	5810	3130	4470	4429.02	0.38	0	-11286	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1260	441.50	3.11	12	0.35	10.00	1419.00	8310	20231212	-46.87	3100	20230818	42.42	7140	-38.17	20240328	4385	0.68	20240717	8310	-46.87	20231212	3100	42.42	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
86	20240717	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	-70	5	-1.57	413652970	93367	98.59	4455	4500	4385	5810	3130	4470	4430.40	0.38	0	-9777	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1256	440.00	3.10	12	0.33	10.00	1419.00	8310	20231212	-47.05	3100	20230818	41.94	7140	-38.38	20240328	4385	0.34	20240717	8310	-47.05	20231212	3100	41.94	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
87	20240717	111215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	-40	5	-0.89	373038330	84158	88.87	4455	4500	4385	5810	3130	4470	4432.59	0.38	0	-9724	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1264	443.00	3.12	12	0.29	10.00	1419.00	8310	20231212	-46.69	3100	20230818	42.90	7140	-37.96	20240328	4385	1.03	20240717	8310	-46.69	20231212	3100	42.90	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
88	20240717	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-45	5	-1.01	226306175	50838	53.68	4455	4500	4425	5810	3130	4470	4451.52	0.38	0	275	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1263	442.50	3.12	12	0.18	10.00	1419.00	8310	20231212	-46.75	3100	20230818	42.74	7140	-38.03	20240328	4425	0.00	20240717	8310	-46.75	20231212	3100	42.74	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
89	20240717	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	30	2	0.67	63441520	14208	15.00	4455	4500	4455	5810	3130	4470	4465.20	0.38	0	4568	4630	4550	4510	4430	4390	4530	4410	29	1340	100	3120	5	1	28543492	1284	450.00	3.17	12	0.05	10.00	1419.00	8310	20231212	-45.85	3100	20230818	45.16	7140	-36.97	20240328	4440	1.35	20240715	8310	-45.85	20231212	3100	45.16	20230818	3.14	N	356680	100	28 억		107937	N	N	0	N	00	N
90	20240716	161215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-60	5	-1.32	419422025	93197	51.08	4510	4590	4470	5880	3175	4530	4500.48	0.39	0	-4358	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1276	447.00	3.15	12	0.33	10.00	1419.00	8310	20231212	-46.21	3100	20230818	44.19	7140	-37.39	20240328	4440	0.68	20240715	8310	-46.21	20231212	3100	44.19	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
91	20240716	151229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4485	-45	5	-0.99	378396140	84030	46.05	4510	4590	4475	5880	3175	4530	4503.11	0.39	0	-4051	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1280	448.50	3.16	12	0.29	10.00	1419.00	8310	20231212	-46.03	3100	20230818	44.68	7140	-37.18	20240328	4440	1.01	20240715	8310	-46.03	20231212	3100	44.68	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
92	20240716	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	5	2	0.11	320483210	71128	38.98	4510	4590	4475	5880	3175	4530	4505.73	0.39	0	-6545	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1294	453.50	3.20	12	0.25	10.00	1419.00	8310	20231212	-45.43	3100	20230818	46.29	7140	-36.48	20240328	4440	2.14	20240715	8310	-45.43	20231212	3100	46.29	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
93	20240716	131224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	-10	5	-0.22	277715850	61619	33.77	4510	4590	4475	5880	3175	4530	4506.98	0.39	0	-7291	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1290	452.00	3.19	12	0.22	10.00	1419.00	8310	20231212	-45.61	3100	20230818	45.81	7140	-36.69	20240328	4440	1.80	20240715	8310	-45.61	20231212	3100	45.81	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
94	20240716	121221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4480	-50	5	-1.10	235897850	52311	28.67	4510	4590	4475	5880	3175	4530	4509.53	0.39	0	-8365	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1279	448.00	3.16	12	0.18	10.00	1419.00	8310	20231212	-46.09	3100	20230818	44.52	7140	-37.25	20240328	4440	0.90	20240715	8310	-46.09	20231212	3100	44.52	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
95	20240716	111223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	-15	5	-0.33	194117045	43022	23.58	4510	4590	4475	5880	3175	4530	4512.04	0.39	0	-8392	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1289	451.50	3.18	12	0.15	10.00	1419.00	8310	20231212	-45.67	3100	20230818	45.65	7140	-36.76	20240328	4440	1.69	20240715	8310	-45.67	20231212	3100	45.65	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
96	20240716	101223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	-10	5	-0.22	138522355	30651	16.80	4510	4590	4475	5880	3175	4530	4519.34	0.39	0	-6606	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1290	452.00	3.19	12	0.11	10.00	1419.00	8310	20231212	-45.61	3100	20230818	45.81	7140	-36.69	20240328	4440	1.80	20240715	8310	-45.61	20231212	3100	45.81	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
97	20240716	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4525	-5	5	-0.11	29347965	6521	3.57	4510	4530	4475	5880	3175	4530	4500.53	0.39	0	-532	4696	4612	4526	4442	4356	4570	4400	29	1350	100	3170	5	1	28543492	1292	452.50	3.19	12	0.02	10.00	1419.00	8310	20231212	-45.55	3100	20230818	45.97	7140	-36.62	20240328	4440	1.91	20240715	8310	-45.55	20231212	3100	45.97	20230818	3.19	N	356680	100	28 억		111868	N	N	0	N	00	N
98	20240715	161202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-60	5	-1.31	818829915	181553	159.96	4585	4610	4440	5960	3215	4590	4510.14	0.40	0	-1060	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1293	453.00	3.19	12	0.64	10.00	1419.00	8310	20231212	-45.49	3100	20230818	46.13	7140	-36.55	20240328	4440	2.03	20240715	8310	-45.49	20231212	3100	46.13	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
99	20240715	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	-55	5	-1.20	797020275	176742	155.72	4585	4610	4440	5960	3215	4590	4509.51	0.40	0	-2592	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1294	453.50	3.20	12	0.62	10.00	1419.00	8310	20231212	-45.43	3100	20230818	46.29	7140	-36.48	20240328	4440	2.14	20240715	8310	-45.43	20231212	3100	46.29	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
100	20240715	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	-55	5	-1.20	730308450	162035	142.76	4585	4610	4440	5960	3215	4590	4507.10	0.40	0	-2569	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1294	453.50	3.20	12	0.57	10.00	1419.00	8310	20231212	-45.43	3100	20230818	46.29	7140	-36.48	20240328	4440	2.14	20240715	8310	-45.43	20231212	3100	46.29	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
101	20240715	131210	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-45	5	-0.98	700983925	155568	137.06	4585	4610	4440	5960	3215	4590	4505.96	0.40	0	-1864	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1297	454.50	3.20	12	0.55	10.00	1419.00	8310	20231212	-45.31	3100	20230818	46.61	7140	-36.34	20240328	4440	2.36	20240715	8310	-45.31	20231212	3100	46.61	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
102	20240715	121208	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4510	-80	5	-1.74	589157610	130976	115.40	4585	4610	4440	5960	3215	4590	4498.21	0.40	0	-15659	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1287	451.00	3.18	12	0.46	10.00	1419.00	8310	20231212	-45.73	3100	20230818	45.48	7140	-36.83	20240328	4440	1.58	20240715	8310	-45.73	20231212	3100	45.48	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
103	20240715	111209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-60	5	-1.31	558385030	124149	109.38	4585	4610	4440	5960	3215	4590	4497.70	0.40	0	-18153	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1293	453.00	3.19	12	0.43	10.00	1419.00	8310	20231212	-45.49	3100	20230818	46.13	7140	-36.55	20240328	4440	2.03	20240715	8310	-45.49	20231212	3100	46.13	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
104	20240715	101207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4500	-90	5	-1.96	475074755	105682	93.11	4585	4610	4440	5960	3215	4590	4495.32	0.40	0	-23610	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1284	450.00	3.17	12	0.37	10.00	1419.00	8310	20231212	-45.85	3100	20230818	45.16	7140	-36.97	20240328	4440	1.35	20240715	8310	-45.85	20231212	3100	45.16	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
105	20240715	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4535	-55	5	-1.20	99505730	21825	19.23	4585	4610	4525	5960	3215	4590	4559.25	0.40	0	-5348	4690	4640	4610	4560	4530	4625	4545	29	1370	100	3210	5	1	28543492	1294	453.50	3.20	12	0.08	10.00	1419.00	8310	20231212	-45.43	3100	20230818	46.29	7140	-36.48	20240328	4525	0.22	20240715	8310	-45.43	20231212	3100	46.29	20230818	3.16	N	356680	100	28 억		113569	N	N	0	N	00	N
106	20240712	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	-60	5	-1.29	511221065	110866	119.19	4620	4660	4580	6040	3255	4650	4611.22	0.48	0	-23977	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1310	459.00	3.23	12	0.39	10.00	1419.00	8310	20231212	-44.77	3100	20230818	48.06	7140	-35.71	20240328	4580	0.22	20240712	8310	-44.77	20231212	3100	48.06	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
107	20240712	151207	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-20	5	-0.43	411915230	89271	95.98	4620	4660	4580	6040	3255	4650	4614.21	0.48	0	-20645	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1322	463.00	3.26	12	0.31	10.00	1419.00	8310	20231212	-44.28	3100	20230818	49.35	7140	-35.15	20240328	4580	1.09	20240712	8310	-44.28	20231212	3100	49.35	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
108	20240712	141209	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4610	-40	5	-0.86	346391710	75054	80.69	4620	4660	4580	6040	3255	4650	4615.23	0.48	0	-19056	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1316	461.00	3.25	12	0.26	10.00	1419.00	8310	20231212	-44.52	3100	20230818	48.71	7140	-35.43	20240328	4580	0.66	20240712	8310	-44.52	20231212	3100	48.71	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
109	20240712	131204	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	-25	5	-0.54	272761315	59048	63.48	4620	4660	4580	6040	3255	4650	4619.32	0.48	0	-9994	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1320	462.50	3.26	12	0.21	10.00	1419.00	8310	20231212	-44.34	3100	20230818	49.19	7140	-35.22	20240328	4580	0.98	20240712	8310	-44.34	20231212	3100	49.19	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
110	20240712	121205	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-15	5	-0.32	247573125	53593	57.62	4620	4660	4580	6040	3255	4650	4619.50	0.48	0	-8968	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1323	463.50	3.27	12	0.19	10.00	1419.00	8310	20231212	-44.22	3100	20230818	49.52	7140	-35.08	20240328	4580	1.20	20240712	8310	-44.22	20231212	3100	49.52	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
111	20240712	111202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-15	5	-0.32	222760735	48220	51.84	4620	4660	4580	6040	3255	4650	4619.68	0.48	0	-7998	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1323	463.50	3.27	12	0.17	10.00	1419.00	8310	20231212	-44.22	3100	20230818	49.52	7140	-35.08	20240328	4580	1.20	20240712	8310	-44.22	20231212	3100	49.52	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
112	20240712	101203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-15	5	-0.32	194821480	42183	45.35	4620	4660	4580	6040	3255	4650	4618.48	0.48	0	-7875	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1323	463.50	3.27	12	0.15	10.00	1419.00	8310	20231212	-44.22	3100	20230818	49.52	7140	-35.08	20240328	4580	1.20	20240712	8310	-44.22	20231212	3100	49.52	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
113	20240712	091200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-55	5	-1.18	117658050	25506	27.42	4620	4660	4580	6040	3255	4650	4612.96	0.48	0	-6204	4743	4696	4673	4626	4603	4685	4615	29	1390	100	3250	5	1	28543492	1312	459.50	3.24	12	0.09	10.00	1419.00	8310	20231212	-44.71	3100	20230818	48.23	7140	-35.64	20240328	4580	0.33	20240712	8310	-44.71	20231212	3100	48.23	20230818	3.20	N	356680	100	28 억		137391	N	N	0	N	00	N
114	20240711	161154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-5	5	-0.11	432578405	92605	83.16	4660	4720	4650	6050	3260	4655	4671.23	0.48	0	1884	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1327	465.00	3.28	12	0.32	10.00	1419.00	8310	20231212	-44.04	3100	20230818	50.00	7140	-34.87	20240328	4595	1.20	20240605	8310	-44.04	20231212	3100	50.00	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
115	20240711	151202	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	15	2	0.32	392151050	83921	75.36	4660	4720	4650	6050	3260	4655	4672.86	0.48	0	3091	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1333	467.00	3.29	12	0.29	10.00	1419.00	8310	20231212	-43.80	3100	20230818	50.65	7140	-34.59	20240328	4595	1.63	20240605	8310	-43.80	20231212	3100	50.65	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
116	20240711	141203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	5	2	0.11	373088310	79834	71.69	4660	4720	4650	6050	3260	4655	4673.30	0.48	0	3853	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1330	466.00	3.28	12	0.28	10.00	1419.00	8310	20231212	-43.92	3100	20230818	50.32	7140	-34.73	20240328	4595	1.41	20240605	8310	-43.92	20231212	3100	50.32	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
117	20240711	131201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	20	2	0.43	308279245	65924	59.20	4660	4720	4650	6050	3260	4655	4676.28	0.48	0	9436	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1334	467.50	3.29	12	0.23	10.00	1419.00	8310	20231212	-43.74	3100	20230818	50.81	7140	-34.52	20240328	4595	1.74	20240605	8310	-43.74	20231212	3100	50.81	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
118	20240711	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	20	2	0.43	273359070	58442	52.48	4660	4720	4650	6050	3260	4655	4677.44	0.48	0	9274	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1334	467.50	3.29	12	0.20	10.00	1419.00	8310	20231212	-43.74	3100	20230818	50.81	7140	-34.52	20240328	4595	1.74	20240605	8310	-43.74	20231212	3100	50.81	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
119	20240711	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	20	2	0.43	256749025	54891	49.29	4660	4720	4650	6050	3260	4655	4677.43	0.48	0	9439	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1334	467.50	3.29	12	0.19	10.00	1419.00	8310	20231212	-43.74	3100	20230818	50.81	7140	-34.52	20240328	4595	1.74	20240605	8310	-43.74	20231212	3100	50.81	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
120	20240711	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	50	2	1.07	161853460	34566	31.04	4660	4720	4660	6050	3260	4655	4682.45	0.48	0	7176	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1343	470.50	3.32	12	0.12	10.00	1419.00	8310	20231212	-43.38	3100	20230818	51.77	7140	-34.10	20240328	4595	2.39	20240605	8310	-43.38	20231212	3100	51.77	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
121	20240711	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	15	2	0.32	42975080	9203	8.26	4660	4720	4660	6050	3260	4655	4669.68	0.48	0	4338	4778	4716	4663	4601	4548	4690	4575	29	1395	100	3250	5	1	28543492	1333	467.00	3.29	12	0.03	10.00	1419.00	8310	20231212	-43.80	3100	20230818	50.65	7140	-34.59	20240328	4595	1.63	20240605	8310	-43.80	20231212	3100	50.65	20230818	3.22	N	356680	100	28 억		135606	N	N	0	N	00	N
122	20240710	161149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-25	5	-0.53	515418665	111113	102.35	4725	4725	4610	6080	3280	4680	4638.64	0.48	0	-410	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1329	465.50	3.28	12	0.39	10.00	1419.00	8310	20231212	-43.98	3100	20230818	50.16	7140	-34.80	20240328	4595	1.31	20240605	8310	-43.98	20231212	3100	50.16	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
123	20240710	151155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-40	5	-0.85	456892080	98500	90.73	4725	4725	4610	6080	3280	4680	4638.50	0.48	0	-1115	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1324	464.00	3.27	12	0.35	10.00	1419.00	8310	20231212	-44.16	3100	20230818	49.68	7140	-35.01	20240328	4595	0.98	20240605	8310	-44.16	20231212	3100	49.68	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
124	20240710	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-40	5	-0.85	352385220	75934	69.94	4725	4725	4610	6080	3280	4680	4640.68	0.48	0	-9163	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1324	464.00	3.27	12	0.27	10.00	1419.00	8310	20231212	-44.16	3100	20230818	49.68	7140	-35.01	20240328	4595	0.98	20240605	8310	-44.16	20231212	3100	49.68	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
125	20240710	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-25	5	-0.53	345517315	74456	68.58	4725	4725	4610	6080	3280	4680	4640.56	0.48	0	-9135	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1329	465.50	3.28	12	0.26	10.00	1419.00	8310	20231212	-43.98	3100	20230818	50.16	7140	-34.80	20240328	4595	1.31	20240605	8310	-43.98	20231212	3100	50.16	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
126	20240710	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-25	5	-0.53	320850320	69141	63.69	4725	4725	4610	6080	3280	4680	4640.52	0.48	0	-10297	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1329	465.50	3.28	12	0.24	10.00	1419.00	8310	20231212	-43.98	3100	20230818	50.16	7140	-34.80	20240328	4595	1.31	20240605	8310	-43.98	20231212	3100	50.16	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
127	20240710	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	-45	5	-0.96	237324910	51133	47.10	4725	4725	4610	6080	3280	4680	4641.33	0.48	0	-5688	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1323	463.50	3.27	12	0.18	10.00	1419.00	8310	20231212	-44.22	3100	20230818	49.52	7140	-35.08	20240328	4595	0.87	20240605	8310	-44.22	20231212	3100	49.52	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
128	20240710	101149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-35	5	-0.75	204208825	43989	40.52	4725	4725	4610	6080	3280	4680	4642.27	0.48	0	-5087	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1326	464.50	3.27	12	0.15	10.00	1419.00	8310	20231212	-44.10	3100	20230818	49.84	7140	-34.94	20240328	4595	1.09	20240605	8310	-44.10	20231212	3100	49.84	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
129	20240710	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-20	5	-0.43	39266140	8397	7.73	4725	4725	4645	6080	3280	4680	4676.21	0.48	0	-4879	4826	4752	4716	4642	4606	4735	4625	29	1400	100	3270	5	1	28543492	1330	466.00	3.28	12	0.03	10.00	1419.00	8310	20231212	-43.92	3100	20230818	50.32	7140	-34.73	20240328	4595	1.41	20240605	8310	-43.92	20231212	3100	50.32	20230818	3.26	N	356680	100	28 억		136007	N	N	0	N	00	N
130	20240709	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-65	5	-1.37	503530695	106791	101.26	4690	4790	4680	6160	3325	4745	4715.44	0.52	0	-11815	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1336	468.00	3.30	12	0.37	10.00	1419.00	8310	20231212	-43.68	3100	20230818	50.97	7140	-34.45	20240328	4595	1.85	20240605	8310	-43.68	20231212	3100	50.97	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
131	20240709	151153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-35	5	-0.74	428972640	90879	86.17	4690	4790	4690	6160	3325	4745	4720.26	0.52	0	-9081	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1344	471.00	3.32	12	0.32	10.00	1419.00	8310	20231212	-43.32	3100	20230818	51.94	7140	-34.03	20240328	4595	2.50	20240605	8310	-43.32	20231212	3100	51.94	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
132	20240709	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-35	5	-0.74	364856955	77256	73.25	4690	4790	4690	6160	3325	4745	4722.70	0.52	0	-8192	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1344	471.00	3.32	12	0.27	10.00	1419.00	8310	20231212	-43.32	3100	20230818	51.94	7140	-34.03	20240328	4595	2.50	20240605	8310	-43.32	20231212	3100	51.94	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
133	20240709	131157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-40	5	-0.84	315459830	66746	63.29	4690	4790	4690	6160	3325	4745	4726.27	0.52	0	-3087	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1343	470.50	3.32	12	0.23	10.00	1419.00	8310	20231212	-43.38	3100	20230818	51.77	7140	-34.10	20240328	4595	2.39	20240605	8310	-43.38	20231212	3100	51.77	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
134	20240709	121157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-20	5	-0.42	286455730	60584	57.44	4690	4790	4690	6160	3325	4745	4728.24	0.52	0	-2078	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1349	472.50	3.33	12	0.21	10.00	1419.00	8310	20231212	-43.14	3100	20230818	52.42	7140	-33.82	20240328	4595	2.83	20240605	8310	-43.14	20231212	3100	52.42	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
135	20240709	111158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-30	5	-0.63	245641915	51925	49.23	4690	4790	4690	6160	3325	4745	4730.71	0.52	0	1104	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1346	471.50	3.32	12	0.18	10.00	1419.00	8310	20231212	-43.26	3100	20230818	52.10	7140	-33.96	20240328	4595	2.61	20240605	8310	-43.26	20231212	3100	52.10	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
136	20240709	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-5	5	-0.11	157355555	33237	31.51	4690	4790	4690	6160	3325	4745	4734.35	0.52	0	4422	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1353	474.00	3.34	12	0.12	10.00	1419.00	8310	20231212	-42.96	3100	20230818	52.90	7140	-33.61	20240328	4595	3.16	20240605	8310	-42.96	20231212	3100	52.90	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
137	20240709	091150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	20	2	0.42	76285655	16197	15.36	4690	4780	4690	6160	3325	4745	4709.86	0.52	0	5191	4838	4791	4728	4681	4618	4815	4705	29	1415	100	3320	5	1	28543492	1360	476.50	3.36	12	0.06	10.00	1419.00	8310	20231212	-42.66	3100	20230818	53.71	7140	-33.26	20240328	4595	3.70	20240605	8310	-42.66	20231212	3100	53.71	20230818	3.28	N	356680	100	28 억		147181	N	N	0	N	00	N
138	20240708	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	85	2	1.82	497466060	105298	55.94	4665	4775	4665	6050	3265	4660	4724.34	0.40	0	32402	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1354	474.50	3.34	12	0.37	10.00	1419.00	8310	20231212	-42.90	3100	20230818	53.06	7140	-33.54	20240328	4595	3.26	20240605	8310	-42.90	20231212	3100	53.06	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
139	20240708	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	75	2	1.61	465310740	98516	52.34	4665	4775	4665	6050	3265	4660	4723.20	0.40	0	29173	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1352	473.50	3.34	12	0.35	10.00	1419.00	8310	20231212	-43.02	3100	20230818	52.74	7140	-33.68	20240328	4595	3.05	20240605	8310	-43.02	20231212	3100	52.74	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
140	20240708	141149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	75	2	1.61	382766370	81103	43.09	4665	4775	4665	6050	3265	4660	4719.51	0.40	0	20254	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1352	473.50	3.34	12	0.28	10.00	1419.00	8310	20231212	-43.02	3100	20230818	52.74	7140	-33.68	20240328	4595	3.05	20240605	8310	-43.02	20231212	3100	52.74	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
141	20240708	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	65	2	1.39	360218355	76331	40.55	4665	4775	4665	6050	3265	4660	4719.16	0.40	0	16686	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1349	472.50	3.33	12	0.27	10.00	1419.00	8310	20231212	-43.14	3100	20230818	52.42	7140	-33.82	20240328	4595	2.83	20240605	8310	-43.14	20231212	3100	52.42	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
142	20240708	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	30	2	0.64	297401325	62961	33.45	4665	4775	4665	6050	3265	4660	4723.58	0.40	0	14779	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1339	469.00	3.31	12	0.22	10.00	1419.00	8310	20231212	-43.56	3100	20230818	51.29	7140	-34.31	20240328	4595	2.07	20240605	8310	-43.56	20231212	3100	51.29	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
143	20240708	111143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	65	2	1.39	248533105	52585	27.94	4665	4775	4665	6050	3265	4660	4726.31	0.40	0	13707	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1349	472.50	3.33	12	0.18	10.00	1419.00	8310	20231212	-43.14	3100	20230818	52.42	7140	-33.82	20240328	4595	2.83	20240605	8310	-43.14	20231212	3100	52.42	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
144	20240708	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	85	2	1.82	141945940	30142	16.01	4665	4745	4665	6050	3265	4660	4709.24	0.40	0	10837	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1354	474.50	3.34	12	0.11	10.00	1419.00	8310	20231212	-42.90	3100	20230818	53.06	7140	-33.54	20240328	4595	3.26	20240605	8310	-42.90	20231212	3100	53.06	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
145	20240708	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	40	2	0.86	16720885	3578	1.90	4665	4705	4665	6050	3265	4660	4673.25	0.40	0	-17	4876	4767	4711	4602	4546	4740	4575	29	1390	100	3260	5	1	28543492	1342	470.00	3.31	12	0.01	10.00	1419.00	8310	20231212	-43.44	3100	20230818	51.61	7140	-34.17	20240328	4595	2.29	20240605	8310	-43.44	20231212	3100	51.61	20230818	3.31	N	356680	100	28 억		114652	N	N	0	N	00	N
146	20240705	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	-120	5	-2.51	880816115	186270	144.98	4815	4820	4655	6210	3350	4780	4728.84	0.61	0	-60279	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1330	466.00	3.28	12	0.65	10.00	1419.00	8310	20231212	-43.92	3100	20230818	50.32	7140	-34.73	20240328	4595	1.41	20240605	8310	-43.92	20231212	3100	50.32	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
147	20240705	151140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-115	5	-2.41	811031615	171308	133.34	4815	4820	4655	6210	3350	4780	4734.35	0.61	0	-57452	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1332	466.50	3.29	12	0.60	10.00	1419.00	8310	20231212	-43.86	3100	20230818	50.48	7140	-34.66	20240328	4595	1.52	20240605	8310	-43.86	20231212	3100	50.48	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
148	20240705	141143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-60	5	-1.26	501558240	105386	82.03	4815	4820	4715	6210	3350	4780	4759.25	0.61	0	-30873	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1347	472.00	3.33	12	0.37	10.00	1419.00	8310	20231212	-43.20	3100	20230818	52.26	7140	-33.89	20240328	4595	2.72	20240605	8310	-43.20	20231212	3100	52.26	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
149	20240705	131140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	-40	5	-0.84	424512950	89076	69.33	4815	4820	4720	6210	3350	4780	4765.74	0.61	0	-24655	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1353	474.00	3.34	12	0.31	10.00	1419.00	8310	20231212	-42.96	3100	20230818	52.90	7140	-33.61	20240328	4595	3.16	20240605	8310	-42.96	20231212	3100	52.90	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
150	20240705	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	-20	5	-0.42	349140235	73172	56.95	4815	4820	4745	6210	3350	4780	4771.50	0.61	0	-18451	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1359	476.00	3.35	12	0.26	10.00	1419.00	8310	20231212	-42.72	3100	20230818	53.55	7140	-33.33	20240328	4595	3.59	20240605	8310	-42.72	20231212	3100	53.55	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
151	20240705	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-10	5	-0.21	242615565	50774	39.52	4815	4820	4755	6210	3350	4780	4778.34	0.61	0	-12543	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1362	477.00	3.36	12	0.18	10.00	1419.00	8310	20231212	-42.60	3100	20230818	53.87	7140	-33.19	20240328	4595	3.81	20240605	8310	-42.60	20231212	3100	53.87	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
152	20240705	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	10	2	0.21	127870505	26722	20.80	4815	4820	4770	6210	3350	4780	4785.21	0.61	0	2192	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1367	479.00	3.38	12	0.09	10.00	1419.00	8310	20231212	-42.36	3100	20230818	54.52	7140	-32.91	20240328	4595	4.24	20240605	8310	-42.36	20231212	3100	54.52	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
153	20240705	091140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	20	2	0.42	26150250	5454	4.25	4815	4820	4780	6210	3350	4780	4794.69	0.61	0	-1087	4926	4852	4776	4702	4626	4890	4740	29	1430	100	3340	5	1	28543492	1370	480.00	3.38	12	0.02	10.00	1419.00	8310	20231212	-42.24	3100	20230818	54.84	7140	-32.77	20240328	4595	4.46	20240605	8310	-42.24	20231212	3100	54.84	20230818	3.26	N	356680	100	28 억		173698	N	N	0	N	00	N
154	20240704	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	65	2	1.38	606492750	126779	86.74	4700	4850	4700	6120	3305	4715	4783.88	0.54	0	18653	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1364	478.00	3.37	12	0.44	10.00	1419.00	8310	20231212	-42.48	3100	20230818	54.19	7140	-33.05	20240328	4595	4.03	20240605	8310	-42.48	20231212	3100	54.19	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
155	20240704	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	80	2	1.70	564295070	117954	80.71	4700	4850	4700	6120	3305	4715	4784.03	0.54	0	17916	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1369	479.50	3.38	12	0.41	10.00	1419.00	8310	20231212	-42.30	3100	20230818	54.68	7140	-32.84	20240328	4595	4.35	20240605	8310	-42.30	20231212	3100	54.68	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
156	20240704	141136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	55	2	1.17	483185150	100957	69.08	4700	4850	4700	6120	3305	4715	4786.05	0.54	0	15875	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1362	477.00	3.36	12	0.35	10.00	1419.00	8310	20231212	-42.60	3100	20230818	53.87	7140	-33.19	20240328	4595	3.81	20240605	8310	-42.60	20231212	3100	53.87	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
157	20240704	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	80	2	1.70	428995535	89599	61.31	4700	4850	4700	6120	3305	4715	4787.95	0.54	0	17236	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1369	479.50	3.38	12	0.31	10.00	1419.00	8310	20231212	-42.30	3100	20230818	54.68	7140	-32.84	20240328	4595	4.35	20240605	8310	-42.30	20231212	3100	54.68	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
158	20240704	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	80	2	1.70	396936640	82896	56.72	4700	4850	4700	6120	3305	4715	4788.37	0.54	0	17515	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1369	479.50	3.38	12	0.29	10.00	1419.00	8310	20231212	-42.30	3100	20230818	54.68	7140	-32.84	20240328	4595	4.35	20240605	8310	-42.30	20231212	3100	54.68	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
159	20240704	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	70	2	1.48	345825080	72193	49.40	4700	4850	4700	6120	3305	4715	4790.29	0.54	0	17486	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1366	478.50	3.37	12	0.25	10.00	1419.00	8310	20231212	-42.42	3100	20230818	54.35	7140	-32.98	20240328	4595	4.13	20240605	8310	-42.42	20231212	3100	54.35	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
160	20240704	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	75	2	1.59	305769945	63811	43.66	4700	4850	4700	6120	3305	4715	4791.81	0.54	0	18179	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1367	479.00	3.38	12	0.22	10.00	1419.00	8310	20231212	-42.36	3100	20230818	54.52	7140	-32.91	20240328	4595	4.24	20240605	8310	-42.36	20231212	3100	54.52	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
161	20240704	091137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	55	2	1.17	64010015	13479	9.22	4700	4790	4700	6120	3305	4715	4748.87	0.54	0	2516	4848	4781	4733	4666	4618	4815	4700	29	1405	100	3300	5	1	28543492	1362	477.00	3.36	12	0.05	10.00	1419.00	8310	20231212	-42.60	3100	20230818	53.87	7140	-33.19	20240328	4595	3.81	20240605	8310	-42.60	20231212	3100	53.87	20230818	3.30	N	356680	100	28 억		155399	N	N	0	N	00	N
162	20240703	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	10	2	0.21	682427130	144434	63.51	4705	4800	4685	6110	3295	4705	4724.85	0.70	0	-45295	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1346	471.50	3.32	12	0.51	10.00	1419.00	8310	20231212	-43.26	3100	20230818	52.10	7140	-33.96	20240328	4595	2.61	20240605	8310	-43.26	20231212	3100	52.10	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
163	20240703	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	5	2	0.11	643789740	136242	59.90	4705	4800	4685	6110	3295	4705	4725.34	0.70	0	-47388	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1344	471.00	3.32	12	0.48	10.00	1419.00	8310	20231212	-43.32	3100	20230818	51.94	7140	-34.03	20240328	4595	2.50	20240605	8310	-43.32	20231212	3100	51.94	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
164	20240703	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	-10	5	-0.21	589396365	124659	54.81	4705	4800	4690	6110	3295	4705	4728.07	0.70	0	-42875	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1340	469.50	3.31	12	0.44	10.00	1419.00	8310	20231212	-43.50	3100	20230818	51.45	7140	-34.24	20240328	4595	2.18	20240605	8310	-43.50	20231212	3100	51.45	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
165	20240703	131133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	10	2	0.21	532977205	112671	49.54	4705	4800	4690	6110	3295	4705	4730.38	0.70	0	-34666	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1346	471.50	3.32	12	0.39	10.00	1419.00	8310	20231212	-43.26	3100	20230818	52.10	7140	-33.96	20240328	4595	2.61	20240605	8310	-43.26	20231212	3100	52.10	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
166	20240703	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	20	2	0.43	472339160	99823	43.89	4705	4800	4690	6110	3295	4705	4731.77	0.70	0	-28277	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1349	472.50	3.33	12	0.35	10.00	1419.00	8310	20231212	-43.14	3100	20230818	52.42	7140	-33.82	20240328	4595	2.83	20240605	8310	-43.14	20231212	3100	52.42	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
167	20240703	111134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	0	3	0.00	378832440	79953	35.15	4705	4800	4690	6110	3295	4705	4738.19	0.70	0	-21758	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1343	470.50	3.32	12	0.28	10.00	1419.00	8310	20231212	-43.38	3100	20230818	51.77	7140	-34.10	20240328	4595	2.39	20240605	8310	-43.38	20231212	3100	51.77	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
168	20240703	101135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	25	2	0.53	307099730	64738	28.46	4705	4800	4690	6110	3295	4705	4743.73	0.70	0	-14834	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1350	473.00	3.33	12	0.23	10.00	1419.00	8310	20231212	-43.08	3100	20230818	52.58	7140	-33.75	20240328	4595	2.94	20240605	8310	-43.08	20231212	3100	52.58	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
169	20240703	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	-15	5	-0.32	46813155	9955	4.38	4705	4715	4690	6110	3295	4705	4702.48	0.70	0	993	4831	4767	4691	4627	4551	4730	4590	29	1405	100	3290	5	1	28543492	1339	469.00	3.31	12	0.03	10.00	1419.00	8310	20231212	-43.56	3100	20230818	51.29	7140	-34.31	20240328	4595	2.07	20240605	8310	-43.56	20231212	3100	51.29	20230818	3.43	N	356680	100	28 억		200494	N	N	0	N	00	N
170	20240702	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-50	5	-1.05	1054880435	225983	83.03	4720	4755	4615	6180	3330	4755	4667.90	0.67	0	8867	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1343	470.50	3.32	12	0.79	10.00	1419.00	8310	20231212	-43.38	3100	20230818	51.77	7140	-34.10	20240328	4595	2.39	20240605	8310	-43.38	20231212	3100	51.77	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
171	20240702	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-75	5	-1.58	960784385	205974	75.68	4720	4755	4615	6180	3330	4755	4664.59	0.67	0	1830	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1336	468.00	3.30	12	0.72	10.00	1419.00	8310	20231212	-43.68	3100	20230818	50.97	7140	-34.45	20240328	4595	1.85	20240605	8310	-43.68	20231212	3100	50.97	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
172	20240702	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-105	5	-2.21	822340765	176359	64.80	4720	4755	4615	6180	3330	4755	4662.88	0.67	0	-6840	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1327	465.00	3.28	12	0.62	10.00	1419.00	8310	20231212	-44.04	3100	20230818	50.00	7140	-34.87	20240328	4595	1.20	20240605	8310	-44.04	20231212	3100	50.00	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
173	20240702	131130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-105	5	-2.21	769046130	164913	60.59	4720	4755	4615	6180	3330	4755	4663.34	0.67	0	-6438	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1327	465.00	3.28	12	0.58	10.00	1419.00	8310	20231212	-44.04	3100	20230818	50.00	7140	-34.87	20240328	4595	1.20	20240605	8310	-44.04	20231212	3100	50.00	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
174	20240702	121131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-110	5	-2.31	700988915	150241	55.20	4720	4755	4615	6180	3330	4755	4665.76	0.67	0	-6964	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1326	464.50	3.27	12	0.53	10.00	1419.00	8310	20231212	-44.10	3100	20230818	49.84	7140	-34.94	20240328	4595	1.09	20240605	8310	-44.10	20231212	3100	49.84	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
175	20240702	111130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-85	5	-1.79	641013640	137347	50.46	4720	4755	4615	6180	3330	4755	4667.11	0.67	0	-6297	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1333	467.00	3.29	12	0.48	10.00	1419.00	8310	20231212	-43.80	3100	20230818	50.65	7140	-34.59	20240328	4595	1.63	20240605	8310	-43.80	20231212	3100	50.65	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
176	20240702	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-125	5	-2.63	534892570	114494	42.07	4720	4755	4615	6180	3330	4755	4671.80	0.67	0	-7040	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1322	463.00	3.26	12	0.40	10.00	1419.00	8310	20231212	-44.28	3100	20230818	49.35	7140	-35.15	20240328	4595	0.76	20240605	8310	-44.28	20231212	3100	49.35	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
177	20240702	091130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-40	5	-0.84	129854785	27543	10.12	4720	4755	4695	6180	3330	4755	4714.62	0.67	0	-6235	4888	4821	4758	4691	4628	4790	4660	29	1425	100	3320	5	1	28543492	1346	471.50	3.32	12	0.10	10.00	1419.00	8310	20231212	-43.26	3100	20230818	52.10	7140	-33.96	20240328	4595	2.61	20240605	8310	-43.26	20231212	3100	52.10	20230818	3.49	N	356680	100	28 억		191082	N	N	0	N	00	N
178	20240701	161125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-40	5	-0.83	1286404000	271166	54.70	4795	4825	4695	6230	3360	4795	4743.93	0.55	0	35032	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1357	475.50	3.35	12	0.95	10.00	1419.00	8310	20231212	-42.78	3100	20230818	53.39	7140	-33.40	20240328	4595	3.48	20240605	8310	-42.78	20231212	3100	53.39	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
179	20240701	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-50	5	-1.04	1220494665	257276	51.89	4795	4825	4695	6230	3360	4795	4743.91	0.55	0	30101	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1354	474.50	3.34	12	0.90	10.00	1419.00	8310	20231212	-42.90	3100	20230818	53.06	7140	-33.54	20240328	4595	3.26	20240605	8310	-42.90	20231212	3100	53.06	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
180	20240701	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-40	5	-0.83	1106876210	233334	47.07	4795	4825	4695	6230	3360	4795	4743.74	0.55	0	28077	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1357	475.50	3.35	12	0.82	10.00	1419.00	8310	20231212	-42.78	3100	20230818	53.39	7140	-33.40	20240328	4595	3.48	20240605	8310	-42.78	20231212	3100	53.39	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
181	20240701	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-85	5	-1.77	952312415	200665	40.48	4795	4825	4695	6230	3360	4795	4745.78	0.55	0	15952	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1344	471.00	3.32	12	0.70	10.00	1419.00	8310	20231212	-43.32	3100	20230818	51.94	7140	-34.03	20240328	4595	2.50	20240605	8310	-43.32	20231212	3100	51.94	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
182	20240701	121127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-15	5	-0.31	612988780	128850	25.99	4795	4825	4705	6230	3360	4795	4757.38	0.55	0	6581	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1364	478.00	3.37	12	0.45	10.00	1419.00	8310	20231212	-42.48	3100	20230818	54.19	7140	-33.05	20240328	4595	4.03	20240605	8310	-42.48	20231212	3100	54.19	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
183	20240701	111123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-15	5	-0.31	537336030	113050	22.80	4795	4825	4705	6230	3360	4795	4753.08	0.55	0	7162	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1364	478.00	3.37	12	0.40	10.00	1419.00	8310	20231212	-42.48	3100	20230818	54.19	7140	-33.05	20240328	4595	4.03	20240605	8310	-42.48	20231212	3100	54.19	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
184	20240701	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-40	5	-0.83	450719185	94824	19.13	4795	4825	4705	6230	3360	4795	4753.22	0.55	0	5898	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1357	475.50	3.35	12	0.33	10.00	1419.00	8310	20231212	-42.78	3100	20230818	53.39	7140	-33.40	20240328	4595	3.48	20240605	8310	-42.78	20231212	3100	53.39	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N
185	20240701	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	10	2	0.21	109123765	22742	4.59	4795	4825	4785	6230	3360	4795	4798.34	0.55	0	-3188	5181	4987	4876	4682	4571	4932	4627	29	1435	100	3350	5	1	28543492	1372	480.50	3.39	12	0.08	10.00	1419.00	8310	20231212	-42.18	3100	20230818	55.00	7140	-32.70	20240328	4595	4.57	20240605	8310	-42.18	20231212	3100	55.00	20230818	3.49	N	356680	100	28 억		156217	N	N	0	N	00	N