KissMeData/321820/price/prices-20240601.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	20240628	161211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	290	2	2.32	960468960	74895	152.91	12630	13010	12530	16260	8760	12510	12824.28	0.19	0	1324	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1711	-18.58	6.05	12	0.56	-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	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
3	20240628	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	380	2	3.04	915405010	71381	145.74	12630	13010	12530	16260	8760	12510	12824.21	0.19	0	713	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1723	-18.71	6.09	12	0.53	-689.00	2115.00	29850	20231221	-56.82	2515	20231020	412.52	22400	-42.46	20240102	11000	17.18	20240411	29850	-56.82	20231221	2515	412.52	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
4	20240628	141224	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	390	2	3.12	838761160	65406	133.54	12630	13010	12530	16260	8760	12510	12823.92	0.19	0	637	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1724	-18.72	6.10	12	0.49	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
5	20240628	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	390	2	3.12	597304910	46483	94.90	12630	13010	12530	16260	8760	12510	12849.96	0.19	0	1	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1724	-18.72	6.10	12	0.35	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
6	20240628	121220	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	390	2	3.12	523772160	40767	83.23	12630	13010	12530	16260	8760	12510	12847.94	0.19	0	238	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1724	-18.72	6.10	12	0.30	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
7	20240628	111200	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	380	2	3.04	423162680	32930	67.23	12630	13010	12530	16260	8760	12510	12850.37	0.19	0	194	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1723	-18.71	6.09	12	0.25	-689.00	2115.00	29850	20231221	-56.82	2515	20231020	412.52	22400	-42.46	20240102	11000	17.18	20240411	29850	-56.82	20231221	2515	412.52	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
8	20240628	101156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	390	2	3.12	346125500	26938	55.00	12630	13010	12530	16260	8760	12510	12848.97	0.19	0	3	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1724	-18.72	6.10	12	0.20	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
9	20240628	091203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12790	280	2	2.24	88744850	7000	14.29	12630	12820	12530	16260	8760	12510	12677.84	0.19	0	333	13130	12820	12440	12130	11750	12975	12285	67	3750	500	7500	10	1	13366460	1710	-18.56	6.05	12	0.05	-689.00	2115.00	29850	20231221	-57.15	2515	20231020	408.55	22400	-42.90	20240102	11000	16.27	20240411	29850	-57.15	20231221	2515	408.55	20231020	0.28	N	321820	500	66 억		25906	N	N	2	N	00	N
10	20240627	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12510	210	2	1.71	607710750	48977	75.33	12250	12750	12060	15990	8610	12300	12408.17	0.22	0	-3539	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1672	-18.16	5.91	12	0.37	-689.00	2115.00	29850	20231221	-58.09	2515	20231020	397.42	22400	-44.15	20240102	11000	13.73	20240411	29850	-58.09	20231221	2515	397.42	20231020	0.28	N	321820	500	66 억		29172	N	N	2	N	00	N
11	20240627	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12590	290	2	2.36	593206860	47821	73.56	12250	12750	12060	15990	8610	12300	12404.82	0.22	0	-3593	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1683	-18.27	5.95	12	0.36	-689.00	2115.00	29850	20231221	-57.82	2515	20231020	400.60	22400	-43.79	20240102	11000	14.45	20240411	29850	-57.82	20231221	2515	400.60	20231020	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
12	20240627	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12660	360	2	2.93	508365570	41080	63.19	12250	12750	12060	15990	8610	12300	12375.09	0.22	0	-2996	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1692	-18.37	5.99	12	0.31	-689.00	2115.00	29850	20231221	-57.59	2515	20231020	403.38	22400	-43.48	20240102	11000	15.09	20240411	29850	-57.59	20231221	2515	403.38	20231020	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
13	20240627	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12450	150	2	1.22	348308700	28412	43.70	12250	12650	12060	15990	8610	12300	12259.15	0.22	0	-814	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1664	-18.07	5.89	12	0.21	-689.00	2115.00	29850	20231221	-58.29	2515	20231020	395.03	22400	-44.42	20240102	11000	13.18	20240411	29850	-58.29	20231221	2515	395.03	20231020	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
14	20240627	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	-30	5	-0.24	298675000	24393	37.52	12250	12650	12060	15990	8610	12300	12244.20	0.22	0	-1223	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1640	-17.81	5.80	12	0.18	-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	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
15	20240627	111157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12140	-160	5	-1.30	289931780	23678	36.42	12250	12650	12060	15990	8610	12300	12244.68	0.22	0	-1081	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1623	-17.62	5.74	12	0.18	-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	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
16	20240627	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12130	-170	5	-1.38	187643640	15296	23.53	12250	12650	12060	15990	8610	12300	12267.41	0.22	0	-1189	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1621	-17.61	5.74	12	0.11	-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	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
17	20240627	091157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12340	40	2	0.33	84060090	6802	10.46	12250	12650	12110	15990	8610	12300	12358.49	0.22	0	-1142	12940	12620	12460	12140	11980	12540	12060	67	3690	500	7380	10	1	13366460	1649	-17.91	5.83	12	0.05	-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	0.28	N	321820	500	66 억		29172	N	N	3	N	00	N
18	20240626	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12300	-350	5	-2.77	807323510	64487	114.55	12710	12780	12300	16440	8860	12650	12519.52	0.19	0	4364	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1644	-17.85	5.82	12	0.48	-689.00	2115.00	29850	20231221	-58.79	2515	20231020	389.07	22400	-45.09	20240102	11000	11.82	20240411	29850	-58.79	20231221	2515	389.07	20231020	0.33	N	321820	500	66 억		24808	N	N	3	N	00	N
19	20240626	151156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12390	-260	5	-2.06	696308980	55480	98.55	12710	12780	12350	16440	8860	12650	12550.63	0.19	0	3452	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1656	-17.98	5.86	12	0.42	-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	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
20	20240626	141153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12450	-200	5	-1.58	631954850	50296	89.34	12710	12780	12350	16440	8860	12650	12564.71	0.19	0	3871	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1664	-18.07	5.89	12	0.38	-689.00	2115.00	29850	20231221	-58.29	2515	20231020	395.03	22400	-44.42	20240102	11000	13.18	20240411	29850	-58.29	20231221	2515	395.03	20231020	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
21	20240626	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12480	-170	5	-1.34	604823770	48121	85.48	12710	12780	12350	16440	8860	12650	12568.81	0.19	0	4212	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1668	-18.11	5.90	12	0.36	-689.00	2115.00	29850	20231221	-58.19	2515	20231020	396.22	22400	-44.29	20240102	11000	13.45	20240411	29850	-58.19	20231221	2515	396.22	20231020	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
22	20240626	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12440	-210	5	-1.66	496487400	39405	70.00	12710	12780	12430	16440	8860	12650	12599.60	0.19	0	2125	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1663	-18.06	5.88	12	0.29	-689.00	2115.00	29850	20231221	-58.32	2515	20231020	394.63	22400	-44.46	20240102	11000	13.09	20240411	29850	-58.32	20231221	2515	394.63	20231020	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
23	20240626	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12640	-10	5	-0.08	405079840	32119	57.05	12710	12780	12460	16440	8860	12650	12611.84	0.19	0	3509	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1690	-18.35	5.98	12	0.24	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	11000	14.91	20240411	29850	-57.65	20231221	2515	402.58	20231020	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
24	20240626	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12660	10	2	0.08	251624590	19857	35.27	12710	12780	12510	16440	8860	12650	12671.83	0.19	0	3621	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1692	-18.37	5.99	12	0.15	-689.00	2115.00	29850	20231221	-57.59	2515	20231020	403.38	22400	-43.48	20240102	11000	15.09	20240411	29850	-57.59	20231221	2515	403.38	20231020	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
25	20240626	091155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	130	2	1.03	81146960	6376	11.33	12710	12780	12650	16440	8860	12650	12726.94	0.19	0	2714	13063	12856	12683	12476	12303	12770	12390	67	3790	500	7590	10	1	13366460	1708	-18.55	6.04	12	0.05	-689.00	2115.00	29850	20231221	-57.19	2515	20231020	408.15	22400	-42.95	20240102	11000	16.18	20240411	29850	-57.19	20231221	2515	408.15	20231020	0.33	N	321820	500	66 억		24808	N	N	5	N	00	N
26	20240625	161150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	-70	5	-0.55	696721630	55003	57.29	12850	12890	12510	16530	8910	12720	12667.09	0.19	0	-508	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1691	-18.36	5.98	12	0.41	-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	0.31	N	321820	500	66 억		25316	N	N	5	N	00	N
27	20240625	151148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12720	0	3	0.00	670975580	52968	55.17	12850	12890	12510	16530	8910	12720	12667.56	0.19	0	-436	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1700	-18.46	6.01	12	0.40	-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	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
28	20240625	141152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12750	30	2	0.24	574604150	45374	47.26	12850	12890	12510	16530	8910	12720	12663.73	0.19	0	-764	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1704	-18.51	6.03	12	0.34	-689.00	2115.00	29850	20231221	-57.29	2515	20231020	406.96	22400	-43.08	20240102	11000	15.91	20240411	29850	-57.29	20231221	2515	406.96	20231020	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
29	20240625	131152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12690	-30	5	-0.24	532294930	42035	43.78	12850	12890	12510	16530	8910	12720	12663.14	0.19	0	-517	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1696	-18.42	6.00	12	0.31	-689.00	2115.00	29850	20231221	-57.49	2515	20231020	404.57	22400	-43.35	20240102	11000	15.36	20240411	29850	-57.49	20231221	2515	404.57	20231020	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
30	20240625	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	-110	5	-0.86	409466910	32332	33.68	12850	12890	12510	16530	8910	12720	12664.45	0.19	0	-302	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1686	-18.30	5.96	12	0.24	-689.00	2115.00	29850	20231221	-57.76	2515	20231020	401.39	22400	-43.71	20240102	11000	14.64	20240411	29850	-57.76	20231221	2515	401.39	20231020	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
31	20240625	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12640	-80	5	-0.63	249418100	19606	20.42	12850	12890	12610	16530	8910	12720	12721.52	0.19	0	-99	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1690	-18.35	5.98	12	0.15	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	11000	14.91	20240411	29850	-57.65	20231221	2515	402.58	20231020	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
32	20240625	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12770	50	2	0.39	150124590	11763	12.25	12850	12890	12660	16530	8910	12720	12762.44	0.19	0	-102	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1707	-18.53	6.04	12	0.09	-689.00	2115.00	29850	20231221	-57.22	2515	20231020	407.75	22400	-42.99	20240102	11000	16.09	20240411	29850	-57.22	20231221	2515	407.75	20231020	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
33	20240625	091151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	170	2	1.34	39763260	3094	3.22	12850	12890	12720	16530	8910	12720	12851.73	0.19	0	444	13306	13012	12776	12482	12246	13160	12630	67	3810	500	7630	10	1	13366460	1723	-18.71	6.09	12	0.02	-689.00	2115.00	29850	20231221	-56.82	2515	20231020	412.52	22400	-42.46	20240102	11000	17.18	20240411	29850	-56.82	20231221	2515	412.52	20231020	0.31	N	321820	500	66 억		25316	N	N	137	N	00	N
34	20240624	161151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12720	-190	5	-1.47	1196909830	93929	19.10	12670	13070	12540	16780	9040	12910	12742.57	0.22	0	-4780	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1700	-18.46	6.01	12	0.70	-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	0.30	N	321820	500	66 억		28981	N	N	137	N	00	N
35	20240624	151147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12740	-170	5	-1.32	1149118890	90176	18.34	12670	13070	12540	16780	9040	12910	12742.92	0.22	0	-5243	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1703	-18.49	6.02	12	0.67	-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	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
36	20240624	141148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12640	-270	5	-2.09	1002550640	78664	16.00	12670	13070	12540	16780	9040	12910	12744.56	0.22	0	-5914	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1690	-18.35	5.98	12	0.59	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	11000	14.91	20240411	29850	-57.65	20231221	2515	402.58	20231020	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
37	20240624	131146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	-110	5	-0.85	881442720	69140	14.06	12670	13070	12540	16780	9040	12910	12748.48	0.22	0	-3987	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1711	-18.58	6.05	12	0.52	-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	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
38	20240624	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12600	-310	5	-2.40	824977810	64696	13.16	12670	13070	12540	16780	9040	12910	12751.41	0.22	0	-4349	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1684	-18.29	5.96	12	0.48	-689.00	2115.00	29850	20231221	-57.79	2515	20231020	400.99	22400	-43.75	20240102	11000	14.55	20240411	29850	-57.79	20231221	2515	400.99	20231020	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
39	20240624	111150	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12700	-210	5	-1.63	651861200	50979	10.37	12670	13070	12610	16780	9040	12910	12786.67	0.22	0	-4611	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1698	-18.43	6.00	12	0.38	-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	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
40	20240624	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12960	50	2	0.39	498148700	38945	7.92	12670	13070	12610	16780	9040	12910	12790.84	0.22	0	-1250	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1732	-18.81	6.13	12	0.29	-689.00	2115.00	29850	20231221	-56.58	2515	20231020	415.31	22400	-42.14	20240102	11000	17.82	20240411	29850	-56.58	20231221	2515	415.31	20231020	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
41	20240624	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12730	-180	5	-1.39	262757650	20613	4.19	12670	12920	12610	16780	9040	12910	12746.56	0.22	0	-803	15410	14160	13220	11970	11030	13690	11500	67	3870	500	7740	10	1	13366460	1702	-18.48	6.02	12	0.15	-689.00	2115.00	29850	20231221	-57.35	2515	20231020	406.16	22400	-43.17	20240102	11000	15.73	20240411	29850	-57.35	20231221	2515	406.16	20231020	0.30	N	321820	500	66 억		28981	N	N	10	N	00	N
42	20240621	161108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	-1460	5	-10.16	6400724590	488259	300.01	14400	14470	12280	18680	10060	14370	13109.41	0.55	0	-45137	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1726	-18.74	6.10	12	3.65	-689.00	2115.00	29850	20231221	-56.75	2515	20231020	413.32	22400	-42.37	20240102	11000	17.36	20240411	29850	-56.75	20231221	2515	413.32	20231020	0.42	N	321820	500	66 억		73680	N	N	10	N	00	N
43	20240621	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	-1370	5	-9.53	6199266510	472635	290.41	14400	14470	12280	18680	10060	14370	13116.39	0.55	0	-43482	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1738	-18.87	6.15	12	3.54	-689.00	2115.00	29850	20231221	-56.45	2515	20231020	416.90	22400	-41.96	20240102	11000	18.18	20240411	29850	-56.45	20231221	2515	416.90	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
44	20240621	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	-1470	5	-10.23	5935013470	452281	277.90	14400	14470	12280	18680	10060	14370	13122.40	0.55	0	-38881	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1724	-18.72	6.10	12	3.38	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
45	20240621	131109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12790	-1580	5	-11.00	5760097230	438699	269.56	14400	14470	12280	18680	10060	14370	13129.95	0.55	0	-37436	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1710	-18.56	6.05	12	3.28	-689.00	2115.00	29850	20231221	-57.15	2515	20231020	408.55	22400	-42.90	20240102	11000	16.27	20240411	29850	-57.15	20231221	2515	408.55	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
46	20240621	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12770	-1600	5	-11.13	5472631440	416220	255.75	14400	14470	12280	18680	10060	14370	13148.40	0.55	0	-34738	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1707	-18.53	6.04	12	3.11	-689.00	2115.00	29850	20231221	-57.22	2515	20231020	407.75	22400	-42.99	20240102	11000	16.09	20240411	29850	-57.22	20231221	2515	407.75	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
47	20240621	111110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12840	-1530	5	-10.65	3924862130	293061	180.07	14400	14470	12810	18680	10060	14370	13392.64	0.55	0	-17056	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1716	-18.64	6.07	12	2.19	-689.00	2115.00	29850	20231221	-56.98	2515	20231020	410.54	22400	-42.68	20240102	11000	16.73	20240411	29850	-56.98	20231221	2515	410.54	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
48	20240621	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13810	-560	5	-3.90	1022014450	72918	44.80	14400	14470	13790	18680	10060	14370	14015.93	0.55	0	-13437	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1846	-20.04	6.53	12	0.55	-689.00	2115.00	29850	20231221	-53.74	2515	20231020	449.11	22400	-38.35	20240102	11000	25.55	20240411	29850	-53.74	20231221	2515	449.11	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
49	20240621	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	-190	5	-1.32	255360020	17905	11.00	14400	14470	14170	18680	10060	14370	14261.93	0.55	0	-322	15250	14810	14480	14040	13710	15030	14260	67	4310	500	8620	10	1	13366460	1895	-20.58	6.70	12	0.13	-689.00	2115.00	29850	20231221	-52.50	2515	20231020	463.82	22400	-36.70	20240102	11000	28.91	20240411	29850	-52.50	20231221	2515	463.82	20231020	0.42	N	321820	500	66 억		73680	N	N	15	N	00	N
50	20240620	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14370	-270	5	-1.84	2351012560	161683	53.23	14360	14920	14150	19030	10250	14640	14541.01	0.59	0	-6751	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1921	-20.86	6.79	12	1.21	-689.00	2115.00	29850	20231221	-51.86	2515	20231020	471.37	22400	-35.85	20240102	11000	30.64	20240411	29850	-51.86	20231221	2515	471.37	20231020	0.46	N	321820	500	66 억		79363	N	N	15	N	00	N
51	20240620	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14350	-290	5	-1.98	2236229300	153679	50.60	14360	14920	14150	19030	10250	14640	14551.24	0.59	0	-5911	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1918	-20.83	6.78	12	1.15	-689.00	2115.00	29850	20231221	-51.93	2515	20231020	470.58	22400	-35.94	20240102	11000	30.45	20240411	29850	-51.93	20231221	2515	470.58	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
52	20240620	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14380	-260	5	-1.78	1880022560	128763	42.40	14360	14920	14260	19030	10250	14640	14600.61	0.59	0	2325	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1922	-20.87	6.80	12	0.96	-689.00	2115.00	29850	20231221	-51.83	2515	20231020	471.77	22400	-35.80	20240102	11000	30.73	20240411	29850	-51.83	20231221	2515	471.77	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
53	20240620	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	-240	5	-1.64	1773467660	121367	39.96	14360	14920	14260	19030	10250	14640	14612.41	0.59	0	2484	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1925	-20.90	6.81	12	0.91	-689.00	2115.00	29850	20231221	-51.76	2515	20231020	472.56	22400	-35.71	20240102	11000	30.91	20240411	29850	-51.76	20231221	2515	472.56	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
54	20240620	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14610	-30	5	-0.20	1604939990	109718	36.12	14360	14920	14260	19030	10250	14640	14627.85	0.59	0	1004	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1953	-21.20	6.91	12	0.82	-689.00	2115.00	29850	20231221	-51.06	2515	20231020	480.91	22400	-34.78	20240102	11000	32.82	20240411	29850	-51.06	20231221	2515	480.91	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
55	20240620	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14640	0	3	0.00	1239074500	84775	27.91	14360	14920	14260	19030	10250	14640	14616.01	0.59	0	957	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1957	-21.25	6.92	12	0.63	-689.00	2115.00	29850	20231221	-50.95	2515	20231020	482.11	22400	-34.64	20240102	11000	33.09	20240411	29850	-50.95	20231221	2515	482.11	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
56	20240620	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14650	10	2	0.07	1030794690	70665	23.27	14360	14920	14260	19030	10250	14640	14586.98	0.59	0	-370	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1958	-21.26	6.93	12	0.53	-689.00	2115.00	29850	20231221	-50.92	2515	20231020	482.50	22400	-34.60	20240102	11000	33.18	20240411	29850	-50.92	20231221	2515	482.50	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
57	20240620	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	-90	5	-0.61	178219740	12377	4.08	14360	14560	14350	19030	10250	14640	14397.11	0.59	0	1851	15433	15036	14243	13846	13053	15235	14045	67	4390	500	8780	10	1	13366460	1945	-21.12	6.88	12	0.09	-689.00	2115.00	29850	20231221	-51.26	2515	20231020	478.53	22400	-35.04	20240102	11000	32.27	20240411	29850	-51.26	20231221	2515	478.53	20231020	0.46	N	321820	500	66 억		79363	N	N	1135	N	00	N
58	20240619	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14640	340	2	2.38	4217609670	301565	279.17	14150	14640	13450	18590	10010	14300	13981.95	0.51	0	11298	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1957	-21.25	6.92	12	2.26	-689.00	2115.00	29850	20231221	-50.95	2515	20231020	482.11	22400	-34.64	20240102	11000	33.09	20240411	29850	-50.95	20231221	2515	482.11	20231020	0.40	N	321820	500	66 억		68688	N	N	1135	N	00	N
59	20240619	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14500	200	2	1.40	3941126980	282593	261.61	14150	14510	13450	18590	10010	14300	13945.99	0.51	0	7304	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1938	-21.04	6.86	12	2.11	-689.00	2115.00	29850	20231221	-51.42	2515	20231020	476.54	22400	-35.27	20240102	11000	31.82	20240411	29850	-51.42	20231221	2515	476.54	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
60	20240619	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	-270	5	-1.89	3395075710	244363	226.22	14150	14300	13450	18590	10010	14300	13893.16	0.51	0	-16294	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1875	-20.36	6.63	12	1.83	-689.00	2115.00	29850	20231221	-53.00	2515	20231020	457.85	22400	-37.37	20240102	11000	27.55	20240411	29850	-53.00	20231221	2515	457.85	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
61	20240619	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14170	-130	5	-0.91	3261902820	234932	217.49	14150	14300	13450	18590	10010	14300	13884.01	0.51	0	-18765	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1894	-20.57	6.70	12	1.76	-689.00	2115.00	29850	20231221	-52.53	2515	20231020	463.42	22400	-36.74	20240102	11000	28.82	20240411	29850	-52.53	20231221	2515	463.42	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
62	20240619	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13650	-650	5	-4.55	2971929590	214124	198.22	14150	14300	13450	18590	10010	14300	13878.99	0.51	0	-22198	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1825	-19.81	6.45	12	1.60	-689.00	2115.00	29850	20231221	-54.27	2515	20231020	442.74	22400	-39.06	20240102	11000	24.09	20240411	29850	-54.27	20231221	2515	442.74	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
63	20240619	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13720	-580	5	-4.06	2157669960	154157	142.71	14150	14300	13600	18590	10010	14300	13996.08	0.51	0	-6858	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1834	-19.91	6.49	12	1.15	-689.00	2115.00	29850	20231221	-54.04	2515	20231020	445.53	22400	-38.75	20240102	11000	24.73	20240411	29850	-54.04	20231221	2515	445.53	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
64	20240619	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-300	5	-2.10	1366582930	96969	89.77	14150	14300	13880	18590	10010	14300	14092.45	0.51	0	-1104	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1871	-20.32	6.62	12	0.73	-689.00	2115.00	29850	20231221	-53.10	2515	20231020	456.66	22400	-37.50	20240102	11000	27.27	20240411	29850	-53.10	20231221	2515	456.66	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
65	20240619	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14190	-110	5	-0.77	127834170	9007	8.34	14150	14290	14130	18590	10010	14300	14189.71	0.51	0	1268	14800	14550	14320	14070	13840	14435	13955	67	4290	500	8580	10	1	13366460	1897	-20.60	6.71	12	0.07	-689.00	2115.00	29850	20231221	-52.46	2515	20231020	464.21	22400	-36.65	20240102	11000	29.00	20240411	29850	-52.46	20231221	2515	464.21	20231020	0.40	N	321820	500	66 억		68688	N	N	108	N	00	N
66	20240618	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14300	0	3	0.00	1528870470	107088	33.95	14310	14570	14090	18590	10010	14300	14276.76	0.61	0	-13084	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1911	-20.75	6.76	12	0.80	-689.00	2115.00	29850	20231221	-52.09	2515	20231020	468.59	22400	-36.16	20240102	11000	30.00	20240411	29850	-52.09	20231221	2515	468.59	20231020	0.38	N	321820	500	66 억		81942	N	N	108	N	00	N
67	20240618	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	-140	5	-0.98	1467300980	102767	32.58	14310	14570	14090	18590	10010	14300	14277.94	0.61	0	-13227	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1893	-20.55	6.70	12	0.77	-689.00	2115.00	29850	20231221	-52.56	2515	20231020	463.02	22400	-36.79	20240102	11000	28.73	20240411	29850	-52.56	20231221	2515	463.02	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
68	20240618	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14200	-100	5	-0.70	1193912970	83451	26.46	14310	14570	14140	18590	10010	14300	14306.75	0.61	0	-10271	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1898	-20.61	6.71	12	0.62	-689.00	2115.00	29850	20231221	-52.43	2515	20231020	464.61	22400	-36.61	20240102	11000	29.09	20240411	29850	-52.43	20231221	2515	464.61	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
69	20240618	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14360	60	2	0.42	1060857260	74130	23.50	14310	14570	14140	18590	10010	14300	14310.77	0.61	0	-8154	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1919	-20.84	6.79	12	0.55	-689.00	2115.00	29850	20231221	-51.89	2515	20231020	470.97	22400	-35.89	20240102	11000	30.55	20240411	29850	-51.89	20231221	2515	470.97	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
70	20240618	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14320	20	2	0.14	946957380	66166	20.98	14310	14570	14140	18590	10010	14300	14311.84	0.61	0	-7268	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1914	-20.78	6.77	12	0.50	-689.00	2115.00	29850	20231221	-52.03	2515	20231020	469.38	22400	-36.07	20240102	11000	30.18	20240411	29850	-52.03	20231221	2515	469.38	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
71	20240618	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14320	20	2	0.14	559286020	39271	12.45	14310	14420	14140	18590	10010	14300	14241.71	0.61	0	-5933	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1914	-20.78	6.77	12	0.29	-689.00	2115.00	29850	20231221	-52.03	2515	20231020	469.38	22400	-36.07	20240102	11000	30.18	20240411	29850	-52.03	20231221	2515	469.38	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
72	20240618	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14230	-70	5	-0.49	433275430	30416	9.64	14310	14420	14140	18590	10010	14300	14244.98	0.61	0	-3836	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1902	-20.65	6.73	12	0.23	-689.00	2115.00	29850	20231221	-52.33	2515	20231020	465.81	22400	-36.47	20240102	11000	29.36	20240411	29850	-52.33	20231221	2515	465.81	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
73	20240618	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14170	-130	5	-0.91	151982050	10677	3.39	14310	14390	14160	18590	10010	14300	14234.53	0.61	0	-888	16113	15206	14743	13836	13373	14975	13605	67	4290	500	8580	10	1	13366460	1894	-20.57	6.70	12	0.08	-689.00	2115.00	29850	20231221	-52.53	2515	20231020	463.42	22400	-36.74	20240102	11000	28.82	20240411	29850	-52.53	20231221	2515	463.42	20231020	0.38	N	321820	500	66 억		81942	N	N	161	N	00	N
74	20240617	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14300	-1280	5	-8.22	4633761180	312824	143.62	15650	15650	14280	20250	10910	15580	14800.45	1.44	0	-112497	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	1911	-20.75	6.76	12	2.34	-689.00	2115.00	29850	20231221	-52.09	2515	20231020	468.59	22400	-36.16	20240102	11000	30.00	20240411	29850	-52.09	20231221	2515	468.59	20231020	0.45	N	321820	500	66 억		192681	N	N	161	N	00	N
75	20240617	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14320	-1260	5	-8.09	4434345030	298880	137.21	15650	15650	14280	20250	10910	15580	14822.98	1.44	0	-110998	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	1914	-20.78	6.77	12	2.24	-689.00	2115.00	29850	20231221	-52.03	2515	20231020	469.38	22400	-36.07	20240102	11000	30.18	20240411	29850	-52.03	20231221	2515	469.38	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
76	20240617	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14410	-1170	5	-7.51	4151251140	279127	128.15	15650	15650	14280	20250	10910	15580	14858.43	1.44	0	-99340	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	1926	-20.91	6.81	12	2.09	-689.00	2115.00	29850	20231221	-51.73	2515	20231020	472.96	22400	-35.67	20240102	11000	31.00	20240411	29850	-51.73	20231221	2515	472.96	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
77	20240617	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	-1250	5	-8.02	3902214200	261775	120.18	15650	15650	14280	20250	10910	15580	14892.70	1.44	0	-91043	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	1915	-20.80	6.78	12	1.96	-689.00	2115.00	29850	20231221	-51.99	2515	20231020	469.78	22400	-36.03	20240102	11000	30.27	20240411	29850	-51.99	20231221	2515	469.78	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
78	20240617	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14570	-1010	5	-6.48	3335689840	222579	102.18	15650	15650	14500	20250	10910	15580	14971.92	1.44	0	-68582	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	1947	-21.15	6.89	12	1.67	-689.00	2115.00	29850	20231221	-51.19	2515	20231020	479.32	22400	-34.96	20240102	11000	32.45	20240411	29850	-51.19	20231221	2515	479.32	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
79	20240617	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	-880	5	-5.65	2965247270	197171	90.52	15650	15650	14560	20250	10910	15580	15023.87	1.44	0	-58883	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	1965	-21.34	6.95	12	1.48	-689.00	2115.00	29850	20231221	-50.75	2515	20231020	484.49	22400	-34.38	20240102	11000	33.64	20240411	29850	-50.75	20231221	2515	484.49	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
80	20240617	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14990	-590	5	-3.79	2399508220	158769	72.89	15650	15650	14680	20250	10910	15580	15096.92	1.44	0	-39348	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	2004	-21.76	7.09	12	1.19	-689.00	2115.00	29850	20231221	-49.78	2515	20231020	496.02	22400	-33.08	20240102	11000	36.27	20240411	29850	-49.78	20231221	2515	496.02	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
81	20240617	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	-180	5	-1.16	713349250	45998	21.12	15650	15650	15000	20250	10910	15580	15498.82	1.44	0	-14254	16180	15880	15290	14990	14400	16030	15140	67	4670	500	9340	10	1	13366460	2058	-22.35	7.28	12	0.34	-689.00	2115.00	29850	20231221	-48.41	2515	20231020	512.33	22400	-31.25	20240102	11000	40.00	20240411	29850	-48.41	20231221	2515	512.33	20231020	0.45	N	321820	500	66 억		192681	N	N	0	N	00	N
82	20240614	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15580	580	2	3.87	3075373640	201791	78.82	15000	15590	14700	19500	10500	15000	15240.10	1.21	0	30901	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	2082	-22.61	7.37	12	1.51	-689.00	2115.00	29850	20231221	-47.81	2515	20231020	519.48	22400	-30.45	20240102	11000	41.64	20240411	29850	-47.81	20231221	2515	519.48	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
83	20240614	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15550	550	2	3.67	2819886650	185361	72.40	15000	15590	14700	19500	10500	15000	15213.07	1.21	0	27232	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	2078	-22.57	7.35	12	1.39	-689.00	2115.00	29850	20231221	-47.91	2515	20231020	518.29	22400	-30.58	20240102	11000	41.36	20240411	29850	-47.91	20231221	2515	518.29	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
84	20240614	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	500	2	3.33	2361977300	155865	60.88	15000	15590	14700	19500	10500	15000	15154.10	1.21	0	31559	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	2072	-22.50	7.33	12	1.17	-689.00	2115.00	29850	20231221	-48.07	2515	20231020	516.30	22400	-30.80	20240102	11000	40.91	20240411	29850	-48.07	20231221	2515	516.30	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
85	20240614	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15360	360	2	2.40	1664566200	110631	43.21	15000	15390	14700	19500	10500	15000	15046.16	1.21	0	16550	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	2053	-22.29	7.26	12	0.83	-689.00	2115.00	29850	20231221	-48.54	2515	20231020	510.74	22400	-31.43	20240102	11000	39.64	20240411	29850	-48.54	20231221	2515	510.74	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
86	20240614	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	300	2	2.00	1278198280	85377	33.35	15000	15390	14700	19500	10500	15000	14971.19	1.21	0	2957	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	2045	-22.21	7.23	12	0.64	-689.00	2115.00	29850	20231221	-48.74	2515	20231020	508.35	22400	-31.70	20240102	11000	39.09	20240411	29850	-48.74	20231221	2515	508.35	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
87	20240614	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14850	-150	5	-1.00	704261680	47484	18.55	15000	15050	14700	19500	10500	15000	14831.17	1.21	0	-10461	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	1985	-21.55	7.02	12	0.36	-689.00	2115.00	29850	20231221	-50.25	2515	20231020	490.46	22400	-33.71	20240102	11000	35.00	20240411	29850	-50.25	20231221	2515	490.46	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
88	20240614	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14870	-130	5	-0.87	465202700	31335	12.24	15000	15050	14700	19500	10500	15000	14845.56	1.21	0	-10070	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	1988	-21.58	7.03	12	0.23	-689.00	2115.00	29850	20231221	-50.18	2515	20231020	491.25	22400	-33.62	20240102	11000	35.18	20240411	29850	-50.18	20231221	2515	491.25	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
89	20240614	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14980	-20	5	-0.13	100245920	6707	2.62	15000	15050	14850	19500	10500	15000	14945.57	1.21	0	-1108	15833	15416	14983	14566	14133	15625	14775	67	4500	500	9000	10	1	13366460	2002	-21.74	7.08	12	0.05	-689.00	2115.00	29850	20231221	-49.82	2515	20231020	495.63	22400	-33.12	20240102	11000	36.18	20240411	29850	-49.82	20231221	2515	495.63	20231020	0.47	N	321820	500	66 억		161299	N	N	0	N	00	N
90	20240613	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	600	2	4.17	3831517440	255110	209.49	14740	15400	14550	18720	10080	14400	15019.09	0.71	0	68751	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	2005	-21.77	7.09	12	1.91	-689.00	2115.00	29850	20231221	-49.75	2515	20231020	496.42	22400	-33.04	20240102	11000	36.36	20240411	29850	-49.75	20231221	2515	496.42	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
91	20240613	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15150	750	2	5.21	3732615720	248530	204.09	14740	15400	14550	18720	10080	14400	15018.77	0.71	0	70224	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	2025	-21.99	7.16	12	1.86	-689.00	2115.00	29850	20231221	-49.25	2515	20231020	502.39	22400	-32.37	20240102	11000	37.73	20240411	29850	-49.25	20231221	2515	502.39	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
92	20240613	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14910	510	2	3.54	3498168050	232905	191.26	14740	15400	14550	18720	10080	14400	15019.72	0.71	0	67516	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	1993	-21.64	7.05	12	1.74	-689.00	2115.00	29850	20231221	-50.05	2515	20231020	492.84	22400	-33.44	20240102	11000	35.55	20240411	29850	-50.05	20231221	2515	492.84	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
93	20240613	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15020	620	2	4.31	3238114010	215483	176.95	14740	15400	14550	18720	10080	14400	15027.24	0.71	0	65226	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	2008	-21.80	7.10	12	1.61	-689.00	2115.00	29850	20231221	-49.68	2515	20231020	497.22	22400	-32.95	20240102	11000	36.55	20240411	29850	-49.68	20231221	2515	497.22	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
94	20240613	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15050	650	2	4.51	3044450400	202648	166.41	14740	15400	14550	18720	10080	14400	15023.34	0.71	0	62971	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	2012	-21.84	7.12	12	1.52	-689.00	2115.00	29850	20231221	-49.58	2515	20231020	498.41	22400	-32.81	20240102	11000	36.82	20240411	29850	-49.58	20231221	2515	498.41	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
95	20240613	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15260	860	2	5.97	2430805540	162266	133.25	14740	15400	14550	18720	10080	14400	14980.38	0.71	0	58314	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	2040	-22.15	7.22	12	1.21	-689.00	2115.00	29850	20231221	-48.88	2515	20231020	506.76	22400	-31.88	20240102	11000	38.73	20240411	29850	-48.88	20231221	2515	506.76	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
96	20240613	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14750	350	2	2.43	863252110	58554	48.08	14740	14900	14550	18720	10080	14400	14742.84	0.71	0	21006	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	1972	-21.41	6.97	12	0.44	-689.00	2115.00	29850	20231221	-50.59	2515	20231020	486.48	22400	-34.15	20240102	11000	34.09	20240411	29850	-50.59	20231221	2515	486.48	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
97	20240613	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14820	420	2	2.92	273530150	18583	15.26	14740	14840	14620	18720	10080	14400	14719.38	0.71	0	5374	14873	14636	14243	14006	13613	14755	14125	67	4320	500	8640	10	1	13366460	1981	-21.51	7.01	12	0.14	-689.00	2115.00	29850	20231221	-50.35	2515	20231020	489.26	22400	-33.84	20240102	11000	34.73	20240411	29850	-50.35	20231221	2515	489.26	20231020	0.40	N	321820	500	66 억		95529	N	N	0	N	00	N
98	20240612	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	580	2	4.20	1720296010	120899	128.64	13850	14480	13850	17960	9680	13820	14228.87	0.48	0	32022	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1925	-20.90	6.81	12	0.90	-689.00	2115.00	29850	20231221	-51.76	2515	20231020	472.56	22400	-35.71	20240102	11000	30.91	20240411	29850	-51.76	20231221	2515	472.56	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
99	20240612	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14270	450	2	3.26	1636641610	115075	122.44	13850	14480	13850	17960	9680	13820	14222.39	0.48	0	29889	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1907	-20.71	6.75	12	0.86	-689.00	2115.00	29850	20231221	-52.19	2515	20231020	467.40	22400	-36.29	20240102	11000	29.73	20240411	29850	-52.19	20231221	2515	467.40	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
100	20240612	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14260	440	2	3.18	1496468070	105235	111.97	13850	14480	13850	17960	9680	13820	14220.25	0.48	0	25961	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1906	-20.70	6.74	12	0.79	-689.00	2115.00	29850	20231221	-52.23	2515	20231020	467.00	22400	-36.34	20240102	11000	29.64	20240411	29850	-52.23	20231221	2515	467.00	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
101	20240612	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	280	2	2.03	1145955360	80719	85.89	13850	14420	13850	17960	9680	13820	14196.85	0.48	0	19530	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1885	-20.46	6.67	12	0.60	-689.00	2115.00	29850	20231221	-52.76	2515	20231020	460.64	22400	-37.05	20240102	11000	28.18	20240411	29850	-52.76	20231221	2515	460.64	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
102	20240612	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14050	230	2	1.66	1078239410	75903	80.76	13850	14420	13850	17960	9680	13820	14205.50	0.48	0	20685	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1878	-20.39	6.64	12	0.57	-689.00	2115.00	29850	20231221	-52.93	2515	20231020	458.65	22400	-37.28	20240102	11000	27.73	20240411	29850	-52.93	20231221	2515	458.65	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
103	20240612	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14170	350	2	2.53	918203850	64531	68.66	13850	14420	13850	17960	9680	13820	14228.89	0.48	0	20381	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1894	-20.57	6.70	12	0.48	-689.00	2115.00	29850	20231221	-52.53	2515	20231020	463.42	22400	-36.74	20240102	11000	28.82	20240411	29850	-52.53	20231221	2515	463.42	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
104	20240612	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14270	450	2	3.26	655210000	46175	49.13	13850	14360	13850	17960	9680	13820	14189.72	0.48	0	22913	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1907	-20.71	6.75	12	0.35	-689.00	2115.00	29850	20231221	-52.19	2515	20231020	467.40	22400	-36.29	20240102	11000	29.73	20240411	29850	-52.19	20231221	2515	467.40	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
105	20240612	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	270	2	1.95	149946850	10691	11.38	13850	14120	13850	17960	9680	13820	14025.54	0.48	0	5385	14480	14150	13950	13620	13420	14050	13520	67	4140	500	8290	10	1	13366460	1883	-20.45	6.66	12	0.08	-689.00	2115.00	29850	20231221	-52.80	2515	20231020	460.24	22400	-37.10	20240102	11000	28.09	20240411	29850	-52.80	20231221	2515	460.24	20231020	0.39	N	321820	500	66 억		63520	N	N	0	N	00	N
106	20240610	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13790	130	2	0.95	3573773940	253431	68.65	13640	14700	13580	17750	9570	13660	14101.91	0.49	0	-2967	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1843	-20.01	6.52	12	1.90	-689.00	2115.00	29850	20231221	-53.80	2515	20231020	448.31	22400	-38.44	20240102	11000	25.36	20240411	29850	-53.80	20231221	2515	448.31	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
107	20240610	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13690	30	2	0.22	3483563850	246865	66.87	13640	14700	13580	17750	9570	13660	14111.21	0.49	0	-1470	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1830	-19.87	6.47	12	1.85	-689.00	2115.00	29850	20231221	-54.14	2515	20231020	444.33	22400	-38.88	20240102	11000	24.45	20240411	29850	-54.14	20231221	2515	444.33	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
108	20240610	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13760	100	2	0.73	3283683400	232273	62.92	13640	14700	13580	17750	9570	13660	14137.18	0.49	0	882	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1839	-19.97	6.51	12	1.74	-689.00	2115.00	29850	20231221	-53.90	2515	20231020	447.12	22400	-38.57	20240102	11000	25.09	20240411	29850	-53.90	20231221	2515	447.12	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
109	20240610	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13890	230	2	1.68	3054780770	215623	58.41	13640	14700	13580	17750	9570	13660	14167.24	0.49	0	2416	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1857	-20.16	6.57	12	1.61	-689.00	2115.00	29850	20231221	-53.47	2515	20231020	452.29	22400	-37.99	20240102	11000	26.27	20240411	29850	-53.47	20231221	2515	452.29	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
110	20240610	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13970	310	2	2.27	2852283730	201064	54.46	13640	14700	13580	17750	9570	13660	14185.95	0.49	0	7447	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1867	-20.28	6.61	12	1.50	-689.00	2115.00	29850	20231221	-53.20	2515	20231020	455.47	22400	-37.63	20240102	11000	27.00	20240411	29850	-53.20	20231221	2515	455.47	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
111	20240610	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14150	490	2	3.59	2494115150	175692	47.59	13640	14700	13580	17750	9570	13660	14195.96	0.49	0	13939	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1891	-20.54	6.69	12	1.31	-689.00	2115.00	29850	20231221	-52.60	2515	20231020	462.62	22400	-36.83	20240102	11000	28.64	20240411	29850	-52.60	20231221	2515	462.62	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
112	20240610	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	330	2	2.42	573841460	41399	11.21	13640	14010	13580	17750	9570	13660	13861.25	0.49	0	12751	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1870	-20.30	6.61	12	0.31	-689.00	2115.00	29850	20231221	-53.13	2515	20231020	456.26	22400	-37.54	20240102	11000	27.18	20240411	29850	-53.13	20231221	2515	456.26	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
113	20240610	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13910	250	2	1.83	201756740	14625	3.96	13640	14000	13580	17750	9570	13660	13795.35	0.49	0	3301	14913	14286	13863	13236	12813	14075	13025	67	4090	500	8190	10	1	13366460	1859	-20.19	6.58	12	0.11	-689.00	2115.00	29850	20231221	-53.40	2515	20231020	453.08	22400	-37.90	20240102	11000	26.45	20240411	29850	-53.40	20231221	2515	453.08	20231020	0.41	N	321820	500	66 억		64873	N	N	0	N	00	N
114	20240607	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13660	-360	5	-2.57	5112477420	366131	150.92	14290	14490	13440	18220	9820	14020	13963.80	0.69	0	-25841	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1826	-19.83	6.46	12	2.74	-689.00	2115.00	29850	20231221	-54.24	2515	20231020	443.14	22400	-39.02	20240102	11000	24.18	20240411	29850	-54.24	20231221	2515	443.14	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
115	20240607	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13770	-250	5	-1.78	4901225930	350681	144.55	14290	14490	13440	18220	9820	14020	13976.31	0.69	0	-25419	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1841	-19.99	6.51	12	2.62	-689.00	2115.00	29850	20231221	-53.87	2515	20231020	447.51	22400	-38.53	20240102	11000	25.18	20240411	29850	-53.87	20231221	2515	447.51	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
116	20240607	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	70	2	0.50	4342693170	310595	128.03	14290	14490	13440	18220	9820	14020	13981.85	0.69	0	-15009	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1883	-20.45	6.66	12	2.32	-689.00	2115.00	29850	20231221	-52.80	2515	20231020	460.24	22400	-37.10	20240102	11000	28.09	20240411	29850	-52.80	20231221	2515	460.24	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
117	20240607	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14080	60	2	0.43	3976659760	284433	117.24	14290	14490	13440	18220	9820	14020	13981.01	0.69	0	-12003	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1882	-20.44	6.66	12	2.13	-689.00	2115.00	29850	20231221	-52.83	2515	20231020	459.84	22400	-37.14	20240102	11000	28.00	20240411	29850	-52.83	20231221	2515	459.84	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
118	20240607	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14060	40	2	0.29	2742882630	197480	81.40	14290	14460	13440	18220	9820	14020	13889.42	0.69	0	6044	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1879	-20.41	6.65	12	1.48	-689.00	2115.00	29850	20231221	-52.90	2515	20231020	459.05	22400	-37.23	20240102	11000	27.82	20240411	29850	-52.90	20231221	2515	459.05	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
119	20240607	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	-520	5	-3.71	1844743090	133395	54.99	14290	14370	13440	18220	9820	14020	13829.18	0.69	0	11555	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1804	-19.59	6.38	12	1.00	-689.00	2115.00	29850	20231221	-54.77	2515	20231020	436.78	22400	-39.73	20240102	11000	22.73	20240411	29850	-54.77	20231221	2515	436.78	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
120	20240607	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13900	-120	5	-0.86	911380980	64934	26.77	14290	14370	13840	18220	9820	14020	14035.50	0.69	0	4402	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1858	-20.17	6.57	12	0.49	-689.00	2115.00	29850	20231221	-53.43	2515	20231020	452.68	22400	-37.95	20240102	11000	26.36	20240411	29850	-53.43	20231221	2515	452.68	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
121	20240607	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	-30	5	-0.21	489181430	34680	14.30	14290	14370	13990	18220	9820	14020	14105.58	0.69	0	448	16233	15126	14573	13466	12913	14850	13190	67	4200	500	8410	10	1	13366460	1870	-20.30	6.61	12	0.26	-689.00	2115.00	29850	20231221	-53.13	2515	20231020	456.26	22400	-37.54	20240102	11000	27.18	20240411	29850	-53.13	20231221	2515	456.26	20231020	0.40	N	321820	500	66 억		91658	N	N	0	N	00	N
122	20240605	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14020	-1400	5	-9.08	3548847290	241225	192.66	15550	15680	14020	20000	10800	15420	14722.38	1.16	0	-63774	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	1874	-20.35	6.63	12	1.80	-689.00	2115.00	29850	20231221	-53.03	2515	20231020	457.46	22400	-37.41	20240102	11000	27.45	20240411	29850	-53.03	20231221	2515	457.46	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
123	20240605	151032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	-1180	5	-7.65	3156020130	213348	170.39	15550	15680	14150	20000	10800	15420	14792.83	1.16	0	-57209	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	1903	-20.67	6.73	12	1.60	-689.00	2115.00	29850	20231221	-52.29	2515	20231020	466.20	22400	-36.43	20240102	11000	29.45	20240411	29850	-52.29	20231221	2515	466.20	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
124	20240605	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14660	-760	5	-4.93	2131413700	142268	113.63	15550	15680	14630	20000	10800	15420	14981.68	1.16	0	-33025	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	1960	-21.28	6.93	12	1.06	-689.00	2115.00	29850	20231221	-50.89	2515	20231020	482.90	22400	-34.55	20240102	11000	33.27	20240411	29850	-50.89	20231221	2515	482.90	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
125	20240605	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14850	-570	5	-3.70	1602649400	106438	85.01	15550	15680	14700	20000	10800	15420	15057.12	1.16	0	-19758	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	1985	-21.55	7.02	12	0.80	-689.00	2115.00	29850	20231221	-50.25	2515	20231020	490.46	22400	-33.71	20240102	11000	35.00	20240411	29850	-50.25	20231221	2515	490.46	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
126	20240605	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14950	-470	5	-3.05	1442670380	95680	76.42	15550	15680	14700	20000	10800	15420	15078.08	1.16	0	-16412	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	1998	-21.70	7.07	12	0.72	-689.00	2115.00	29850	20231221	-49.92	2515	20231020	494.43	22400	-33.26	20240102	11000	35.91	20240411	29850	-49.92	20231221	2515	494.43	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
127	20240605	111031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14910	-510	5	-3.31	1307805550	86672	69.22	15550	15680	14700	20000	10800	15420	15089.14	1.16	0	-13964	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	1993	-21.64	7.05	12	0.65	-689.00	2115.00	29850	20231221	-50.05	2515	20231020	492.84	22400	-33.44	20240102	11000	35.55	20240411	29850	-50.05	20231221	2515	492.84	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
128	20240605	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	-420	5	-2.72	996058770	65732	52.50	15550	15680	14700	20000	10800	15420	15153.33	1.16	0	-6090	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	2005	-21.77	7.09	12	0.49	-689.00	2115.00	29850	20231221	-49.75	2515	20231020	496.42	22400	-33.04	20240102	11000	36.36	20240411	29850	-49.75	20231221	2515	496.42	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
129	20240605	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15540	120	2	0.78	229438960	14802	11.82	15550	15680	15420	20000	10800	15420	15500.54	1.16	0	3919	15980	15700	15430	15150	14880	15840	15290	67	4580	500	9250	10	1	13366460	2077	-22.55	7.35	12	0.11	-689.00	2115.00	29850	20231221	-47.94	2515	20231020	517.89	22400	-30.62	20240102	11000	41.27	20240411	29850	-47.94	20231221	2515	517.89	20231020	0.39	N	321820	500	66 억		155621	N	N	0	N	00	N
130	20240604	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	20	2	0.13	1926292740	124437	101.68	15400	15710	15160	20000	10780	15400	15480.15	1.11	0	6056	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2061	-22.38	7.29	12	0.93	-689.00	2115.00	29850	20231221	-48.34	2515	20231020	513.12	22400	-31.16	20240102	11000	40.18	20240411	29850	-48.34	20231221	2515	513.12	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
131	20240604	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15430	30	2	0.19	1854046760	119756	97.86	15400	15710	15160	20000	10780	15400	15481.87	1.11	0	4107	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2062	-22.39	7.30	12	0.90	-689.00	2115.00	29850	20231221	-48.31	2515	20231020	513.52	22400	-31.12	20240102	11000	40.27	20240411	29850	-48.31	20231221	2515	513.52	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
132	20240604	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15410	10	2	0.06	1663336720	107375	87.74	15400	15710	15160	20000	10780	15400	15490.91	1.11	0	6583	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2060	-22.37	7.29	12	0.80	-689.00	2115.00	29850	20231221	-48.38	2515	20231020	512.72	22400	-31.21	20240102	11000	40.09	20240411	29850	-48.38	20231221	2515	512.72	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
133	20240604	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	60	2	0.39	1393166370	89832	73.40	15400	15710	15160	20000	10780	15400	15508.58	1.11	0	10874	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2066	-22.44	7.31	12	0.67	-689.00	2115.00	29850	20231221	-48.21	2515	20231020	514.71	22400	-30.98	20240102	11000	40.55	20240411	29850	-48.21	20231221	2515	514.71	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
134	20240604	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15640	240	2	1.56	1102846120	71218	58.19	15400	15700	15160	20000	10780	15400	15485.50	1.11	0	14138	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2091	-22.70	7.39	12	0.53	-689.00	2115.00	29850	20231221	-47.60	2515	20231020	521.87	22400	-30.18	20240102	11000	42.18	20240411	29850	-47.60	20231221	2515	521.87	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
135	20240604	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15440	40	2	0.26	552905620	36005	29.42	15400	15600	15160	20000	10780	15400	15356.36	1.11	0	5087	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2064	-22.41	7.30	12	0.27	-689.00	2115.00	29850	20231221	-48.27	2515	20231020	513.92	22400	-31.07	20240102	11000	40.36	20240411	29850	-48.27	20231221	2515	513.92	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
136	20240604	101018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15310	-90	5	-0.58	441867300	28803	23.54	15400	15600	15160	20000	10780	15400	15341.02	1.11	0	2391	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2046	-22.22	7.24	12	0.22	-689.00	2115.00	29850	20231221	-48.71	2515	20231020	508.75	22400	-31.65	20240102	11000	39.18	20240411	29850	-48.71	20231221	2515	508.75	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
137	20240604	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15350	-50	5	-0.32	145900680	9577	7.83	15400	15400	15160	20000	10780	15400	15234.49	1.11	0	1171	16053	15726	15373	15046	14693	15550	14870	67	4600	500	9240	10	1	13366460	2052	-22.28	7.26	12	0.07	-689.00	2115.00	29850	20231221	-48.58	2515	20231020	510.34	22400	-31.47	20240102	11000	39.55	20240411	29850	-48.58	20231221	2515	510.34	20231020	0.35	N	321820	500	66 억		149035	N	N	0	N	00	N
138	20240603	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	70	2	0.46	1872658450	122276	116.46	15490	15700	15020	19920	10740	15330	15314.97	1.10	0	1354	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2058	-22.35	7.28	12	0.91	-689.00	2115.00	29850	20231221	-48.41	2515	20231020	512.33	22400	-31.25	20240102	11000	40.00	20240411	29850	-48.41	20231221	2515	512.33	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
139	20240603	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	170	2	1.11	1795256330	117246	111.67	15490	15700	15020	19920	10740	15330	15311.88	1.10	0	329	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2072	-22.50	7.33	12	0.88	-689.00	2115.00	29850	20231221	-48.07	2515	20231020	516.30	22400	-30.80	20240102	11000	40.91	20240411	29850	-48.07	20231221	2515	516.30	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
140	20240603	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	-190	5	-1.24	1376746640	89937	85.66	15490	15700	15020	19920	10740	15330	15307.90	1.10	0	-4174	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2024	-21.97	7.16	12	0.67	-689.00	2115.00	29850	20231221	-49.28	2515	20231020	501.99	22400	-32.41	20240102	11000	37.64	20240411	29850	-49.28	20231221	2515	501.99	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
141	20240603	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15070	-260	5	-1.70	1287565160	84027	80.03	15490	15700	15020	19920	10740	15330	15323.23	1.10	0	-4096	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2014	-21.87	7.13	12	0.63	-689.00	2115.00	29850	20231221	-49.51	2515	20231020	499.20	22400	-32.72	20240102	11000	37.00	20240411	29850	-49.51	20231221	2515	499.20	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
142	20240603	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15080	-250	5	-1.63	1194976240	77890	74.19	15490	15700	15020	19920	10740	15330	15341.84	1.10	0	-3301	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2016	-21.89	7.13	12	0.58	-689.00	2115.00	29850	20231221	-49.48	2515	20231020	499.60	22400	-32.68	20240102	11000	37.09	20240411	29850	-49.48	20231221	2515	499.60	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
143	20240603	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15060	-270	5	-1.76	1049663440	68235	64.99	15490	15700	15020	19920	10740	15330	15383.07	1.10	0	-2392	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2013	-21.86	7.12	12	0.51	-689.00	2115.00	29850	20231221	-49.55	2515	20231020	498.81	22400	-32.77	20240102	11000	36.91	20240411	29850	-49.55	20231221	2515	498.81	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
144	20240603	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15410	80	2	0.52	607290380	39152	37.29	15490	15700	15370	19920	10740	15330	15511.10	1.10	0	3748	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2060	-22.37	7.29	12	0.29	-689.00	2115.00	29850	20231221	-48.38	2515	20231020	512.72	22400	-31.21	20240102	11000	40.09	20240411	29850	-48.38	20231221	2515	512.72	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N
145	20240603	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	70	2	0.46	139569890	9032	8.60	15490	15630	15370	19920	10740	15330	15452.84	1.10	0	-395	15963	15646	15133	14816	14303	15805	14975	67	4590	500	9190	10	1	13366460	2058	-22.35	7.28	12	0.07	-689.00	2115.00	29850	20231221	-48.41	2515	20231020	512.33	22400	-31.25	20240102	11000	40.00	20240411	29850	-48.41	20231221	2515	512.33	20231020	0.34	N	321820	500	66 억		147640	N	N	0	N	00	N