KissMeData/050960/price/prices-20240501.csv

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
20240531,160537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11420,330,2,2.98,346250830,30627,56.57,11090,11540,11090,14410,7770,11090,11305.46,0.83,0,-104,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,771,13.83,0.91,12,0.45,826.00,12522.00,14200,20240325,-19.58,8550,20230726,33.57,14200,-19.58,20240325,9510,20.08,20240419,14200,-19.58,20240325,8550,33.57,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,150533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11510,420,2,3.79,327310800,28967,53.51,11090,11540,11090,14410,7770,11090,11299.50,0.83,0,-335,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,777,13.93,0.92,12,0.43,826.00,12522.00,14200,20240325,-18.94,8550,20230726,34.62,14200,-18.94,20240325,9510,21.03,20240419,14200,-18.94,20240325,8550,34.62,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,140536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11260,170,2,1.53,183765480,16390,30.28,11090,11340,11090,14410,7770,11090,11212.12,0.83,0,-394,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,760,13.63,0.90,12,0.24,826.00,12522.00,14200,20240325,-20.70,8550,20230726,31.70,14200,-20.70,20240325,9510,18.40,20240419,14200,-20.70,20240325,8550,31.70,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,130538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11250,160,2,1.44,120062210,10743,19.84,11090,11280,11090,14410,7770,11090,11175.93,0.83,0,-974,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,759,13.62,0.90,12,0.16,826.00,12522.00,14200,20240325,-20.77,8550,20230726,31.58,14200,-20.77,20240325,9510,18.30,20240419,14200,-20.77,20240325,8550,31.58,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,120540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11160,70,2,0.63,82012810,7354,13.58,11090,11280,11090,14410,7770,11090,11152.21,0.83,0,-625,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,753,13.51,0.89,12,0.11,826.00,12522.00,14200,20240325,-21.41,8550,20230726,30.53,14200,-21.41,20240325,9510,17.35,20240419,14200,-21.41,20240325,8550,30.53,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,110537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11130,40,2,0.36,79789320,7154,13.21,11090,11280,11090,14410,7770,11090,11153.19,0.83,0,-659,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,751,13.47,0.89,12,0.11,826.00,12522.00,14200,20240325,-21.62,8550,20230726,30.18,14200,-21.62,20240325,9510,17.03,20240419,14200,-21.62,20240325,8550,30.18,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,100538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11160,70,2,0.63,44216580,3959,7.31,11090,11280,11090,14410,7770,11090,11168.80,0.83,0,281,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,753,13.51,0.89,12,0.06,826.00,12522.00,14200,20240325,-21.41,8550,20230726,30.53,14200,-21.41,20240325,9510,17.35,20240419,14200,-21.41,20240325,8550,30.53,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240531,090535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11230,140,2,1.26,9333880,838,1.55,11090,11240,11090,14410,7770,11090,11138.81,0.83,0,309,11603,11346,11103,10846,10603,11475,10975,34,3320,500,7540,10,1,6751000,758,13.60,0.90,12,0.01,826.00,12522.00,14200,20240325,-20.92,8550,20230726,31.35,14200,-20.92,20240325,9510,18.09,20240419,14200,-20.92,20240325,8550,31.35,20230726,2.02,N,050960,500,33 억,,56284,N,N,0,N,00,N
20240530,160533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11090,230,2,2.12,602331260,54026,258.73,10870,11360,10860,14110,7610,10860,11148.92,0.81,0,1784,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,749,13.43,0.89,12,0.80,826.00,12522.00,14200,20240325,-21.90,8550,20230726,29.71,14200,-21.90,20240325,9510,16.61,20240419,14200,-21.90,20240325,8550,29.71,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,150534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11080,220,2,2.03,584612420,52429,251.08,10870,11360,10860,14110,7610,10860,11150.55,0.81,0,1933,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,748,13.41,0.88,12,0.78,826.00,12522.00,14200,20240325,-21.97,8550,20230726,29.59,14200,-21.97,20240325,9510,16.51,20240419,14200,-21.97,20240325,8550,29.59,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,140535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11350,490,2,4.51,558170800,50062,239.75,10870,11360,10860,14110,7610,10860,11149.59,0.81,0,1238,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,766,13.74,0.91,12,0.74,826.00,12522.00,14200,20240325,-20.07,8550,20230726,32.75,14200,-20.07,20240325,9510,19.35,20240419,14200,-20.07,20240325,8550,32.75,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,130535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11190,330,2,3.04,487008100,43740,209.47,10870,11360,10860,14110,7610,10860,11134.16,0.81,0,2288,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,755,13.55,0.89,12,0.65,826.00,12522.00,14200,20240325,-21.20,8550,20230726,30.88,14200,-21.20,20240325,9510,17.67,20240419,14200,-21.20,20240325,8550,30.88,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,120535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11000,140,2,1.29,448257480,40254,192.78,10870,11360,10860,14110,7610,10860,11135.73,0.81,0,2016,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,743,13.32,0.88,12,0.60,826.00,12522.00,14200,20240325,-22.54,8550,20230726,28.65,14200,-22.54,20240325,9510,15.67,20240419,14200,-22.54,20240325,8550,28.65,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,110534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11140,280,2,2.58,419517270,37655,180.33,10870,11360,10860,14110,7610,10860,11141.08,0.81,0,2416,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,752,13.49,0.89,12,0.56,826.00,12522.00,14200,20240325,-21.55,8550,20230726,30.29,14200,-21.55,20240325,9510,17.14,20240419,14200,-21.55,20240325,8550,30.29,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,100535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11110,250,2,2.30,154786800,13908,66.61,10870,11360,10860,14110,7610,10860,11129.34,0.81,0,-3370,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,750,13.45,0.89,12,0.21,826.00,12522.00,14200,20240325,-21.76,8550,20230726,29.94,14200,-21.76,20240325,9510,16.82,20240419,14200,-21.76,20240325,8550,29.94,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240530,090535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10870,10,2,0.09,19473540,1792,8.58,10870,10870,10860,14110,7610,10860,10866.93,0.81,0,-540,11413,11136,10973,10696,10533,11055,10615,34,3250,500,7380,10,1,6751000,734,13.16,0.87,12,0.03,826.00,12522.00,14200,20240325,-23.45,8550,20230726,27.13,14200,-23.45,20240325,9510,14.30,20240419,14200,-23.45,20240325,8550,27.13,20230726,2.11,N,050960,500,33 억,,54510,N,N,0,N,00,N
20240529,160530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10860,-130,5,-1.18,229302180,20864,81.77,10920,11250,10810,14280,7700,10990,10990.33,0.78,0,1752,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,733,13.15,0.87,12,0.31,826.00,12522.00,14200,20240325,-23.52,8550,20230726,27.02,14200,-23.52,20240325,9510,14.20,20240419,14200,-23.52,20240325,8550,27.02,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10850,-140,5,-1.27,201695760,18320,71.80,10920,11250,10830,14280,7700,10990,11009.59,0.78,0,3025,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,732,13.14,0.87,12,0.27,826.00,12522.00,14200,20240325,-23.59,8550,20230726,26.90,14200,-23.59,20240325,9510,14.09,20240419,14200,-23.59,20240325,8550,26.90,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,140530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10950,-40,5,-0.36,174368370,15804,61.94,10920,11250,10830,14280,7700,10990,11033.18,0.78,0,3096,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,739,13.26,0.87,12,0.23,826.00,12522.00,14200,20240325,-22.89,8550,20230726,28.07,14200,-22.89,20240325,9510,15.14,20240419,14200,-22.89,20240325,8550,28.07,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,130531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10990,0,3,0.00,168630990,15279,59.88,10920,11250,10830,14280,7700,10990,11036.78,0.78,0,3233,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,742,13.31,0.88,12,0.23,826.00,12522.00,14200,20240325,-22.61,8550,20230726,28.54,14200,-22.61,20240325,9510,15.56,20240419,14200,-22.61,20240325,8550,28.54,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,120534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11070,80,2,0.73,134336140,12162,47.67,10920,11250,10830,14280,7700,10990,11045.56,0.78,0,2785,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,747,13.40,0.88,12,0.18,826.00,12522.00,14200,20240325,-22.04,8550,20230726,29.47,14200,-22.04,20240325,9510,16.40,20240419,14200,-22.04,20240325,8550,29.47,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,110531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11170,180,2,1.64,118958280,10777,42.24,10920,11250,10830,14280,7700,10990,11038.16,0.78,0,2548,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,754,13.52,0.89,12,0.16,826.00,12522.00,14200,20240325,-21.34,8550,20230726,30.64,14200,-21.34,20240325,9510,17.46,20240419,14200,-21.34,20240325,8550,30.64,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,100530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11090,100,2,0.91,100344440,9094,35.64,10920,11250,10830,14280,7700,10990,11034.14,0.78,0,1669,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,749,13.43,0.89,12,0.13,826.00,12522.00,14200,20240325,-21.90,8550,20230726,29.71,14200,-21.90,20240325,9510,16.61,20240419,14200,-21.90,20240325,8550,29.71,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240529,090526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10850,-140,5,-1.27,9440500,870,3.41,10920,10920,10830,14280,7700,10990,10851.15,0.78,0,81,11496,11242,11106,10852,10716,11175,10785,34,3290,500,7470,10,1,6751000,732,13.14,0.87,12,0.01,826.00,12522.00,14200,20240325,-23.59,8550,20230726,26.90,14200,-23.59,20240325,9510,14.09,20240419,14200,-23.59,20240325,8550,26.90,20230726,2.09,N,050960,500,33 억,,52726,N,N,0,N,00,N
20240528,160527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10990,-120,5,-1.08,279068870,25106,41.83,11230,11360,10970,14440,7780,11110,11115.67,0.82,0,-2520,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,742,13.31,0.88,12,0.37,826.00,12522.00,14200,20240325,-22.61,8550,20230726,28.54,14200,-22.61,20240325,9510,15.56,20240419,14200,-22.61,20240325,8550,28.54,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11000,-110,5,-0.99,252417830,22691,37.81,11230,11360,10990,14440,7780,11110,11124.14,0.82,0,-1387,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,743,13.32,0.88,12,0.34,826.00,12522.00,14200,20240325,-22.54,8550,20230726,28.65,14200,-22.54,20240325,9510,15.67,20240419,14200,-22.54,20240325,8550,28.65,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,140530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11060,-50,5,-0.45,226183570,20309,33.84,11230,11360,10990,14440,7780,11110,11137.11,0.82,0,-329,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,747,13.39,0.88,12,0.30,826.00,12522.00,14200,20240325,-22.11,8550,20230726,29.36,14200,-22.11,20240325,9510,16.30,20240419,14200,-22.11,20240325,8550,29.36,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,130527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11130,20,2,0.18,173907470,15601,26.00,11230,11360,10990,14440,7780,11110,11147.20,0.82,0,-300,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,751,13.47,0.89,12,0.23,826.00,12522.00,14200,20240325,-21.62,8550,20230726,30.18,14200,-21.62,20240325,9510,17.03,20240419,14200,-21.62,20240325,8550,30.18,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,120528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11170,60,2,0.54,169158360,15175,25.29,11230,11360,10990,14440,7780,11110,11147.17,0.82,0,-225,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,754,13.52,0.89,12,0.22,826.00,12522.00,14200,20240325,-21.34,8550,20230726,30.64,14200,-21.34,20240325,9510,17.46,20240419,14200,-21.34,20240325,8550,30.64,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,110516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11160,50,2,0.45,156627390,14049,23.41,11230,11360,10990,14440,7780,11110,11148.65,0.82,0,-473,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,753,13.51,0.89,12,0.21,826.00,12522.00,14200,20240325,-21.41,8550,20230726,30.53,14200,-21.41,20240325,9510,17.35,20240419,14200,-21.41,20240325,8550,30.53,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,100529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11200,90,2,0.81,84163720,7601,12.67,11230,11250,10990,14440,7780,11110,11072.72,0.82,0,-242,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,756,13.56,0.89,12,0.11,826.00,12522.00,14200,20240325,-21.13,8550,20230726,30.99,14200,-21.13,20240325,9510,17.77,20240419,14200,-21.13,20240325,8550,30.99,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240528,090529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11000,-110,5,-0.99,11315720,1017,1.69,11230,11230,11000,14440,7780,11110,11126.57,0.82,0,-80,11563,11336,11123,10896,10683,11450,11010,34,3330,500,7550,10,1,6751000,743,13.32,0.88,12,0.02,826.00,12522.00,14200,20240325,-22.54,8550,20230726,28.65,14200,-22.54,20240325,9510,15.67,20240419,14200,-22.54,20240325,8550,28.65,20230726,2.10,N,050960,500,33 억,,55175,N,N,0,N,00,N
20240527,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11110,-30,5,-0.27,663833830,59599,257.65,11090,11350,10910,14480,7800,11140,11138.34,0.85,0,-2025,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,750,13.45,0.89,12,0.88,826.00,12522.00,14200,20240325,-21.76,8550,20230726,29.94,14200,-21.76,20240325,9510,16.82,20240419,14200,-21.76,20240325,8550,29.94,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,150529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11110,-30,5,-0.27,647902650,58167,251.46,11090,11350,10910,14480,7800,11140,11138.66,0.85,0,-1734,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,750,13.45,0.89,12,0.86,826.00,12522.00,14200,20240325,-21.76,8550,20230726,29.94,14200,-21.76,20240325,9510,16.82,20240419,14200,-21.76,20240325,8550,29.94,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,140527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11120,-20,5,-0.18,555095330,49810,215.33,11090,11350,10910,14480,7800,11140,11144.25,0.85,0,-425,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,751,13.46,0.89,12,0.74,826.00,12522.00,14200,20240325,-21.69,8550,20230726,30.06,14200,-21.69,20240325,9510,16.93,20240419,14200,-21.69,20240325,8550,30.06,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,130526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10920,-220,5,-1.97,318073700,28652,123.86,11090,11240,10910,14480,7800,11140,11101.27,0.85,0,-3735,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,737,13.22,0.87,12,0.42,826.00,12522.00,14200,20240325,-23.10,8550,20230726,27.72,14200,-23.10,20240325,9510,14.83,20240419,14200,-23.10,20240325,8550,27.72,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,120528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11020,-120,5,-1.08,272889720,24543,106.10,11090,11240,10910,14480,7800,11140,11118.84,0.85,0,-3253,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,744,13.34,0.88,12,0.36,826.00,12522.00,14200,20240325,-22.39,8550,20230726,28.89,14200,-22.39,20240325,9510,15.88,20240419,14200,-22.39,20240325,8550,28.89,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,110527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11140,0,3,0.00,240858350,21646,93.58,11090,11240,10910,14480,7800,11140,11127.15,0.85,0,-2327,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,752,13.49,0.89,12,0.32,826.00,12522.00,14200,20240325,-21.55,8550,20230726,30.29,14200,-21.55,20240325,9510,17.14,20240419,14200,-21.55,20240325,8550,30.29,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,100525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11120,-20,5,-0.18,146646940,13207,57.09,11090,11200,10910,14480,7800,11140,11103.73,0.85,0,-3939,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,751,13.46,0.89,12,0.20,826.00,12522.00,14200,20240325,-21.69,8550,20230726,30.06,14200,-21.69,20240325,9510,16.93,20240419,14200,-21.69,20240325,8550,30.06,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240527,090526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10910,-230,5,-2.06,11124070,1009,4.36,11090,11100,10910,14480,7800,11140,11024.85,0.85,0,-54,11400,11270,11050,10920,10700,11335,10985,34,3340,500,7570,10,1,6751000,737,13.21,0.87,12,0.01,826.00,12522.00,14200,20240325,-23.17,8550,20230726,27.60,14200,-23.17,20240325,9510,14.72,20240419,14200,-23.17,20240325,8550,27.60,20230726,1.90,N,050960,500,33 억,,57182,N,N,0,N,00,N
20240524,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11140,120,2,1.09,214956430,19577,9.84,11020,11180,10830,14320,7720,11020,10980.05,0.87,0,-1844,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,752,13.49,0.89,12,0.29,826.00,12522.00,14200,20240325,-21.55,8550,20230726,30.29,14200,-21.55,20240325,9510,17.14,20240419,14200,-21.55,20240325,8550,30.29,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,150500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10900,-120,5,-1.09,119595760,10982,5.52,11020,11020,10830,14320,7720,11020,10890.16,0.87,0,-679,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,736,13.20,0.87,12,0.16,826.00,12522.00,14200,20240325,-23.24,8550,20230726,27.49,14200,-23.24,20240325,9510,14.62,20240419,14200,-23.24,20240325,8550,27.49,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,140503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10860,-160,5,-1.45,99780250,9162,4.61,11020,11020,10830,14320,7720,11020,10890.66,0.87,0,-787,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,733,13.15,0.87,12,0.14,826.00,12522.00,14200,20240325,-23.52,8550,20230726,27.02,14200,-23.52,20240325,9510,14.20,20240419,14200,-23.52,20240325,8550,27.02,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,130502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10890,-130,5,-1.18,90764900,8334,4.19,11020,11020,10830,14320,7720,11020,10890.92,0.87,0,-328,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,735,13.18,0.87,12,0.12,826.00,12522.00,14200,20240325,-23.31,8550,20230726,27.37,14200,-23.31,20240325,9510,14.51,20240419,14200,-23.31,20240325,8550,27.37,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,120500,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10850,-170,5,-1.54,71819530,6588,3.31,11020,11020,10830,14320,7720,11020,10901.57,0.87,0,571,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,732,13.14,0.87,12,0.10,826.00,12522.00,14200,20240325,-23.59,8550,20230726,26.90,14200,-23.59,20240325,9510,14.09,20240419,14200,-23.59,20240325,8550,26.90,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,110501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10880,-140,5,-1.27,66524590,6100,3.07,11020,11020,10830,14320,7720,11020,10905.67,0.87,0,726,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,735,13.17,0.87,12,0.09,826.00,12522.00,14200,20240325,-23.38,8550,20230726,27.25,14200,-23.38,20240325,9510,14.41,20240419,14200,-23.38,20240325,8550,27.25,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,100504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10970,-50,5,-0.45,51188530,4687,2.36,11020,11020,10840,14320,7720,11020,10921.38,0.87,0,408,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,741,13.28,0.88,12,0.07,826.00,12522.00,14200,20240325,-22.75,8550,20230726,28.30,14200,-22.75,20240325,9510,15.35,20240419,14200,-22.75,20240325,8550,28.30,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240524,090502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10930,-90,5,-0.82,12818880,1169,0.59,11020,11020,10910,14320,7720,11020,10965.68,0.87,0,131,12453,11736,11083,10366,9713,12095,10725,34,3300,500,7490,10,1,6751000,738,13.23,0.87,12,0.02,826.00,12522.00,14200,20240325,-23.03,8550,20230726,27.84,14200,-23.03,20240325,9510,14.93,20240419,14200,-23.03,20240325,8550,27.84,20230726,1.90,N,050960,500,33 억,,58956,N,N,0,N,00,N
20240523,160458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11020,530,2,5.05,2221473160,198904,1366.47,10490,11800,10430,13630,7350,10490,11168.73,0.82,0,2602,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,744,13.34,0.88,12,2.95,826.00,12522.00,14200,20240325,-22.39,8550,20230726,28.89,14200,-22.39,20240325,9510,15.88,20240419,14200,-22.39,20240325,8550,28.89,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,150502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10880,390,2,3.72,2146114710,192045,1319.35,10490,11800,10430,13630,7350,10490,11175.06,0.82,0,3959,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,735,13.17,0.87,12,2.84,826.00,12522.00,14200,20240325,-23.38,8550,20230726,27.25,14200,-23.38,20240325,9510,14.41,20240419,14200,-23.38,20240325,8550,27.25,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,140503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10820,330,2,3.15,2126708770,190259,1307.08,10490,11800,10430,13630,7350,10490,11177.97,0.82,0,3836,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,730,13.10,0.86,12,2.82,826.00,12522.00,14200,20240325,-23.80,8550,20230726,26.55,14200,-23.80,20240325,9510,13.77,20240419,14200,-23.80,20240325,8550,26.55,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,130502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10830,340,2,3.24,2094029680,187239,1286.34,10490,11800,10430,13630,7350,10490,11183.73,0.82,0,3837,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,731,13.11,0.86,12,2.77,826.00,12522.00,14200,20240325,-23.73,8550,20230726,26.67,14200,-23.73,20240325,9510,13.88,20240419,14200,-23.73,20240325,8550,26.67,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,120459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10830,340,2,3.24,2028878230,181256,1245.23,10490,11800,10430,13630,7350,10490,11193.44,0.82,0,2040,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,731,13.11,0.86,12,2.68,826.00,12522.00,14200,20240325,-23.73,8550,20230726,26.67,14200,-23.73,20240325,9510,13.88,20240419,14200,-23.73,20240325,8550,26.67,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,110458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10970,480,2,4.58,1879937910,167621,1151.56,10490,11800,10430,13630,7350,10490,11215.41,0.82,0,-1586,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,741,13.28,0.88,12,2.48,826.00,12522.00,14200,20240325,-22.75,8550,20230726,28.30,14200,-22.75,20240325,9510,15.35,20240419,14200,-22.75,20240325,8550,28.30,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,100459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10900,410,2,3.91,144019760,13421,92.20,10490,10900,10430,13630,7350,10490,10730.93,0.82,0,6420,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,736,13.20,0.87,12,0.20,826.00,12522.00,14200,20240325,-23.24,8550,20230726,27.49,14200,-23.24,20240325,9510,14.62,20240419,14200,-23.24,20240325,8550,27.49,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240523,090501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10550,60,2,0.57,1988640,189,1.30,10490,10550,10490,13630,7350,10490,10521.90,0.82,0,3,10583,10536,10453,10406,10323,10560,10430,34,3140,500,7130,10,1,6751000,712,12.77,0.84,12,0.00,826.00,12522.00,14200,20240325,-25.70,8550,20230726,23.39,14200,-25.70,20240325,9510,10.94,20240419,14200,-25.70,20240325,8550,23.39,20230726,1.91,N,050960,500,33 억,,55139,N,N,0,N,00,N
20240522,160455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10490,120,2,1.16,150777110,14447,104.37,10380,10500,10370,13480,7260,10370,10436.57,0.84,0,-1415,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,708,12.70,0.84,12,0.21,826.00,12522.00,14200,20240325,-26.13,8550,20230726,22.69,14200,-26.13,20240325,9510,10.30,20240419,14200,-26.13,20240325,8550,22.69,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,150458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,130,2,1.25,144080470,13807,99.75,10380,10500,10370,13480,7260,10370,10435.32,0.84,0,-1514,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,709,12.71,0.84,12,0.20,826.00,12522.00,14200,20240325,-26.06,8550,20230726,22.81,14200,-26.06,20240325,9510,10.41,20240419,14200,-26.06,20240325,8550,22.81,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,140459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10410,40,2,0.39,103292480,9900,71.52,10380,10500,10370,13480,7260,10370,10433.58,0.84,0,-668,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,703,12.60,0.83,12,0.15,826.00,12522.00,14200,20240325,-26.69,8550,20230726,21.75,14200,-26.69,20240325,9510,9.46,20240419,14200,-26.69,20240325,8550,21.75,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,130456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10410,40,2,0.39,77987060,7470,53.97,10380,10500,10370,13480,7260,10370,10440.03,0.84,0,585,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,703,12.60,0.83,12,0.11,826.00,12522.00,14200,20240325,-26.69,8550,20230726,21.75,14200,-26.69,20240325,9510,9.46,20240419,14200,-26.69,20240325,8550,21.75,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,120456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10430,60,2,0.58,60639530,5806,41.94,10380,10500,10370,13480,7260,10370,10444.29,0.84,0,705,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,704,12.63,0.83,12,0.09,826.00,12522.00,14200,20240325,-26.55,8550,20230726,21.99,14200,-26.55,20240325,9510,9.67,20240419,14200,-26.55,20240325,8550,21.99,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,110459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10490,120,2,1.16,37300210,3569,25.78,10380,10500,10370,13480,7260,10370,10451.17,0.84,0,727,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,708,12.70,0.84,12,0.05,826.00,12522.00,14200,20240325,-26.13,8550,20230726,22.69,14200,-26.13,20240325,9510,10.30,20240419,14200,-26.13,20240325,8550,22.69,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,100458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10430,60,2,0.58,16706830,1601,11.57,10380,10470,10370,13480,7260,10370,10435.25,0.84,0,630,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,704,12.63,0.83,12,0.02,826.00,12522.00,14200,20240325,-26.55,8550,20230726,21.99,14200,-26.55,20240325,9510,9.67,20240419,14200,-26.55,20240325,8550,21.99,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240522,090457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10380,10,2,0.10,228160,22,0.16,10380,10380,10370,13480,7260,10370,10370.91,0.84,0,-20,10630,10500,10380,10250,10130,10565,10315,34,3110,500,7050,10,1,6751000,701,12.57,0.83,12,0.00,826.00,12522.00,14200,20240325,-26.90,8550,20230726,21.40,14200,-26.90,20240325,9510,9.15,20240419,14200,-26.90,20240325,8550,21.40,20230726,1.92,N,050960,500,33 억,,56554,N,N,0,N,00,N
20240521,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10370,60,2,0.58,141540080,13687,108.55,10310,10510,10260,13400,7220,10310,10341.21,0.82,0,1452,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,700,12.55,0.83,12,0.20,826.00,12522.00,14200,20240325,-26.97,8550,20230726,21.29,14200,-26.97,20240325,9510,9.04,20240419,14200,-26.97,20240325,8550,21.29,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,150458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10470,160,2,1.55,134614070,13020,103.26,10310,10510,10260,13400,7220,10310,10339.02,0.82,0,1219,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,707,12.68,0.84,12,0.19,826.00,12522.00,14200,20240325,-26.27,8550,20230726,22.46,14200,-26.27,20240325,9510,10.09,20240419,14200,-26.27,20240325,8550,22.46,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,140456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,90,2,0.87,127213770,12308,97.61,10310,10510,10260,13400,7220,10310,10335.86,0.82,0,1029,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,702,12.59,0.83,12,0.18,826.00,12522.00,14200,20240325,-26.76,8550,20230726,21.64,14200,-26.76,20240325,9510,9.36,20240419,14200,-26.76,20240325,8550,21.64,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,130456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,90,2,0.87,102966110,9980,79.15,10310,10440,10260,13400,7220,10310,10317.25,0.82,0,702,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,702,12.59,0.83,12,0.15,826.00,12522.00,14200,20240325,-26.76,8550,20230726,21.64,14200,-26.76,20240325,9510,9.36,20240419,14200,-26.76,20240325,8550,21.64,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,120457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,90,2,0.87,99655900,9662,76.63,10310,10410,10260,13400,7220,10310,10314.21,0.82,0,513,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,702,12.59,0.83,12,0.14,826.00,12522.00,14200,20240325,-26.76,8550,20230726,21.64,14200,-26.76,20240325,9510,9.36,20240419,14200,-26.76,20240325,8550,21.64,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,110458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,90,2,0.87,99230350,9621,76.30,10310,10410,10260,13400,7220,10310,10313.93,0.82,0,491,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,702,12.59,0.83,12,0.14,826.00,12522.00,14200,20240325,-26.76,8550,20230726,21.64,14200,-26.76,20240325,9510,9.36,20240419,14200,-26.76,20240325,8550,21.64,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,100457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,90,2,0.87,17867300,1731,13.73,10310,10410,10260,13400,7220,10310,10321.96,0.82,0,348,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,702,12.59,0.83,12,0.03,826.00,12522.00,14200,20240325,-26.76,8550,20230726,21.64,14200,-26.76,20240325,9510,9.36,20240419,14200,-26.76,20240325,8550,21.64,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240521,090454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10360,50,2,0.48,6128860,596,4.73,10310,10360,10260,13400,7220,10310,10283.28,0.82,0,497,10543,10426,10353,10236,10163,10390,10200,34,3090,500,7010,10,1,6751000,699,12.54,0.83,12,0.01,826.00,12522.00,14200,20240325,-27.04,8550,20230726,21.17,14200,-27.04,20240325,9510,8.94,20240419,14200,-27.04,20240325,8550,21.17,20230726,1.94,N,050960,500,33 억,,55102,N,N,0,N,00,N
20240517,160457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10470,-230,5,-2.15,62659770,5966,74.60,10630,10630,10420,13910,7490,10700,10502.81,0.84,0,-26,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,707,12.68,0.84,12,0.09,826.00,12522.00,14200,20240325,-26.27,8550,20230726,22.46,14200,-26.27,20240325,9510,10.09,20240419,14200,-26.27,20240325,8550,22.46,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,150459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10560,-140,5,-1.31,52754780,5022,62.80,10630,10630,10420,13910,7490,10700,10504.74,0.84,0,259,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,713,12.78,0.84,12,0.07,826.00,12522.00,14200,20240325,-25.63,8550,20230726,23.51,14200,-25.63,20240325,9510,11.04,20240419,14200,-25.63,20240325,8550,23.51,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,140453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10540,-160,5,-1.50,49872130,4749,59.38,10630,10630,10420,13910,7490,10700,10501.61,0.84,0,433,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,712,12.76,0.84,12,0.07,826.00,12522.00,14200,20240325,-25.77,8550,20230726,23.27,14200,-25.77,20240325,9510,10.83,20240419,14200,-25.77,20240325,8550,23.27,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,130450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10470,-230,5,-2.15,48194710,4589,57.38,10630,10630,10420,13910,7490,10700,10502.22,0.84,0,414,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,707,12.68,0.84,12,0.07,826.00,12522.00,14200,20240325,-26.27,8550,20230726,22.46,14200,-26.27,20240325,9510,10.09,20240419,14200,-26.27,20240325,8550,22.46,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,120450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10530,-170,5,-1.59,33568120,3194,39.94,10630,10630,10420,13910,7490,10700,10509.74,0.84,0,386,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,711,12.75,0.84,12,0.05,826.00,12522.00,14200,20240325,-25.85,8550,20230726,23.16,14200,-25.85,20240325,9510,10.73,20240419,14200,-25.85,20240325,8550,23.16,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,110451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10590,-110,5,-1.03,33006970,3141,39.28,10630,10630,10420,13910,7490,10700,10508.43,0.84,0,436,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,715,12.82,0.85,12,0.05,826.00,12522.00,14200,20240325,-25.42,8550,20230726,23.86,14200,-25.42,20240325,9510,11.36,20240419,14200,-25.42,20240325,8550,23.86,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,100448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10560,-140,5,-1.31,27032940,2575,32.20,10630,10630,10420,13910,7490,10700,10498.23,0.84,0,414,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,713,12.78,0.84,12,0.04,826.00,12522.00,14200,20240325,-25.63,8550,20230726,23.51,14200,-25.63,20240325,9510,11.04,20240419,14200,-25.63,20240325,8550,23.51,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240517,090451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10620,-80,5,-0.75,159350,15,0.19,10630,10630,10600,13910,7490,10700,10623.33,0.84,0,-5,10880,10790,10630,10540,10380,10835,10585,34,3210,500,7270,10,1,6751000,717,12.86,0.85,12,0.00,826.00,12522.00,14200,20240325,-25.21,8550,20230726,24.21,14200,-25.21,20240325,9510,11.67,20240419,14200,-25.21,20240325,8550,24.21,20230726,1.96,N,050960,500,33 억,,57036,N,N,0,N,00,N
20240516,160448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10700,100,2,0.94,82653600,7799,267.64,10690,10720,10470,13780,7420,10600,10597.97,0.85,0,-400,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,722,12.95,0.85,12,0.12,826.00,12522.00,14200,20240325,-24.65,8550,20230726,25.15,14200,-24.65,20240325,9510,12.51,20240419,14200,-24.65,20240325,8550,25.15,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,150447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10600,0,3,0.00,77744330,7339,251.85,10690,10720,10470,13780,7420,10600,10593.31,0.85,0,-361,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,716,12.83,0.85,12,0.11,826.00,12522.00,14200,20240325,-25.35,8550,20230726,23.98,14200,-25.35,20240325,9510,11.46,20240419,14200,-25.35,20240325,8550,23.98,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,140451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10570,-30,5,-0.28,72595240,6853,235.18,10690,10720,10470,13780,7420,10600,10593.21,0.85,0,-170,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,714,12.80,0.84,12,0.10,826.00,12522.00,14200,20240325,-25.56,8550,20230726,23.63,14200,-25.56,20240325,9510,11.15,20240419,14200,-25.56,20240325,8550,23.63,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,130450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10570,-30,5,-0.28,71908190,6788,232.94,10690,10720,10470,13780,7420,10600,10593.43,0.85,0,-170,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,714,12.80,0.84,12,0.10,826.00,12522.00,14200,20240325,-25.56,8550,20230726,23.63,14200,-25.56,20240325,9510,11.15,20240419,14200,-25.56,20240325,8550,23.63,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,120447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10600,0,3,0.00,69072600,6520,223.75,10690,10720,10470,13780,7420,10600,10593.96,0.85,0,-231,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,716,12.83,0.85,12,0.10,826.00,12522.00,14200,20240325,-25.35,8550,20230726,23.98,14200,-25.35,20240325,9510,11.46,20240419,14200,-25.35,20240325,8550,23.98,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,110445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10720,120,2,1.13,41483170,3932,134.93,10690,10720,10470,13780,7420,10600,10550.14,0.85,0,-24,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,724,12.98,0.86,12,0.06,826.00,12522.00,14200,20240325,-24.51,8550,20230726,25.38,14200,-24.51,20240325,9510,12.72,20240419,14200,-24.51,20240325,8550,25.38,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,100447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10590,-10,5,-0.09,28203690,2683,92.07,10690,10690,10470,13780,7420,10600,10512.00,0.85,0,154,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,715,12.82,0.85,12,0.04,826.00,12522.00,14200,20240325,-25.42,8550,20230726,23.86,14200,-25.42,20240325,9510,11.36,20240419,14200,-25.42,20240325,8550,23.86,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240516,090448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10570,-30,5,-0.28,2039460,192,6.59,10690,10690,10570,13780,7420,10600,10622.19,0.85,0,-105,10780,10690,10600,10510,10420,10735,10555,34,3180,500,7200,10,1,6751000,714,12.80,0.84,12,0.00,826.00,12522.00,14200,20240325,-25.56,8550,20230726,23.63,14200,-25.56,20240325,9510,11.15,20240419,14200,-25.56,20240325,8550,23.63,20230726,1.99,N,050960,500,33 억,,57188,N,N,0,N,00,N
20240514,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10600,90,2,0.86,30708860,2909,15.28,10510,10690,10510,13660,7360,10510,10552.77,0.83,0,816,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,716,12.83,0.85,12,0.04,826.00,12522.00,14200,20240325,-25.35,8550,20230726,23.98,14200,-25.35,20240325,9510,11.46,20240419,14200,-25.35,20240325,8550,23.98,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,150455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10560,50,2,0.48,27126220,2571,13.51,10510,10690,10510,13660,7360,10510,10550.84,0.83,0,836,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,713,12.78,0.84,12,0.04,826.00,12522.00,14200,20240325,-25.63,8550,20230726,23.51,14200,-25.63,20240325,9510,11.04,20240419,14200,-25.63,20240325,8550,23.51,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,140453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10580,70,2,0.67,20395570,1933,10.15,10510,10690,10510,13660,7360,10510,10551.25,0.83,0,865,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,714,12.81,0.84,12,0.03,826.00,12522.00,14200,20240325,-25.49,8550,20230726,23.74,14200,-25.49,20240325,9510,11.25,20240419,14200,-25.49,20240325,8550,23.74,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,130454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10540,30,2,0.29,18077860,1713,9.00,10510,10690,10510,13660,7360,10510,10553.33,0.83,0,809,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,712,12.76,0.84,12,0.03,826.00,12522.00,14200,20240325,-25.77,8550,20230726,23.27,14200,-25.77,20240325,9510,10.83,20240419,14200,-25.77,20240325,8550,23.27,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,120452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10630,120,2,1.14,12453440,1180,6.20,10510,10690,10510,13660,7360,10510,10553.76,0.83,0,471,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,718,12.87,0.85,12,0.02,826.00,12522.00,14200,20240325,-25.14,8550,20230726,24.33,14200,-25.14,20240325,9510,11.78,20240419,14200,-25.14,20240325,8550,24.33,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,110452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10580,70,2,0.67,9231370,875,4.60,10510,10690,10510,13660,7360,10510,10550.14,0.83,0,423,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,714,12.81,0.84,12,0.01,826.00,12522.00,14200,20240325,-25.49,8550,20230726,23.74,14200,-25.49,20240325,9510,11.25,20240419,14200,-25.49,20240325,8550,23.74,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,100451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10520,10,2,0.10,7136700,678,3.56,10510,10600,10510,13660,7360,10510,10526.11,0.83,0,435,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,710,12.74,0.84,12,0.01,826.00,12522.00,14200,20240325,-25.92,8550,20230726,23.04,14200,-25.92,20240325,9510,10.62,20240419,14200,-25.92,20240325,8550,23.04,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240514,090451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10530,20,2,0.19,1145700,109,0.57,10510,10530,10510,13660,7360,10510,10511.01,0.83,0,104,10843,10676,10513,10346,10183,10595,10265,34,3150,500,7140,10,1,6751000,711,12.75,0.84,12,0.00,826.00,12522.00,14200,20240325,-25.85,8550,20230726,23.16,14200,-25.85,20240325,9510,10.73,20240419,14200,-25.85,20240325,8550,23.16,20230726,2.10,N,050960,500,33 억,,56367,N,N,0,N,00,N
20240513,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10510,-180,5,-1.68,199847000,19036,306.34,10680,10680,10350,13890,7490,10690,10498.37,0.81,0,1391,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,710,12.72,0.84,12,0.28,826.00,12522.00,14200,20240325,-25.99,8550,20230726,22.92,14200,-25.99,20240325,9510,10.52,20240419,14200,-25.99,20240325,8550,22.92,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10580,-110,5,-1.03,192770360,18363,295.51,10680,10680,10350,13890,7490,10690,10497.76,0.81,0,1404,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,714,12.81,0.84,12,0.27,826.00,12522.00,14200,20240325,-25.49,8550,20230726,23.74,14200,-25.49,20240325,9510,11.25,20240419,14200,-25.49,20240325,8550,23.74,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,140452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10570,-120,5,-1.12,190444610,18142,291.95,10680,10680,10350,13890,7490,10690,10497.44,0.81,0,1404,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,714,12.80,0.84,12,0.27,826.00,12522.00,14200,20240325,-25.56,8550,20230726,23.63,14200,-25.56,20240325,9510,11.15,20240419,14200,-25.56,20240325,8550,23.63,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,130451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,-190,5,-1.78,155077260,14776,237.79,10680,10680,10350,13890,7490,10690,10495.21,0.81,0,463,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,709,12.71,0.84,12,0.22,826.00,12522.00,14200,20240325,-26.06,8550,20230726,22.81,14200,-26.06,20240325,9510,10.41,20240419,14200,-26.06,20240325,8550,22.81,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,120452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10530,-160,5,-1.50,143937600,13716,220.73,10680,10680,10350,13890,7490,10690,10494.14,0.81,0,-44,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,711,12.75,0.84,12,0.20,826.00,12522.00,14200,20240325,-25.85,8550,20230726,23.16,14200,-25.85,20240325,9510,10.73,20240419,14200,-25.85,20240325,8550,23.16,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,110450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10480,-210,5,-1.96,132806610,12654,203.64,10680,10680,10350,13890,7490,10690,10495.23,0.81,0,30,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,708,12.69,0.84,12,0.19,826.00,12522.00,14200,20240325,-26.20,8550,20230726,22.57,14200,-26.20,20240325,9510,10.20,20240419,14200,-26.20,20240325,8550,22.57,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,100452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10550,-140,5,-1.31,82102520,7785,125.28,10680,10680,10460,13890,7490,10690,10546.25,0.81,0,-906,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,712,12.77,0.84,12,0.12,826.00,12522.00,14200,20240325,-25.70,8550,20230726,23.39,14200,-25.70,20240325,9510,10.94,20240419,14200,-25.70,20240325,8550,23.39,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240513,090452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10670,-20,5,-0.19,3229020,305,4.91,10680,10680,10580,13890,7490,10690,10586.95,0.81,0,-288,10810,10750,10700,10640,10590,10780,10670,34,3200,500,7260,10,1,6751000,720,12.92,0.85,12,0.00,826.00,12522.00,14200,20240325,-24.86,8550,20230726,24.80,14200,-24.86,20240325,9510,12.20,20240419,14200,-24.86,20240325,8550,24.80,20230726,2.10,N,050960,500,33 억,,54880,N,N,0,N,00,N
20240510,160438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10690,0,3,0.00,57007620,5331,41.61,10650,10760,10650,13890,7490,10690,10693.61,0.81,0,81,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,722,12.94,0.85,12,0.08,826.00,12522.00,14200,20240325,-24.72,8550,20230726,25.03,14200,-24.72,20240325,9510,12.41,20240419,14200,-24.72,20240325,8550,25.03,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,150442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10700,10,2,0.09,53508540,5003,39.05,10650,10760,10650,13890,7490,10690,10695.29,0.81,0,196,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,722,12.95,0.85,12,0.07,826.00,12522.00,14200,20240325,-24.65,8550,20230726,25.15,14200,-24.65,20240325,9510,12.51,20240419,14200,-24.65,20240325,8550,25.15,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,140443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10730,40,2,0.37,47283080,4419,34.49,10650,10760,10650,13890,7490,10690,10699.95,0.81,0,277,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,724,12.99,0.86,12,0.07,826.00,12522.00,14200,20240325,-24.44,8550,20230726,25.50,14200,-24.44,20240325,9510,12.83,20240419,14200,-24.44,20240325,8550,25.50,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,130438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10730,40,2,0.37,46951570,4388,34.25,10650,10760,10650,13890,7490,10690,10699.99,0.81,0,277,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,724,12.99,0.86,12,0.06,826.00,12522.00,14200,20240325,-24.44,8550,20230726,25.50,14200,-24.44,20240325,9510,12.83,20240419,14200,-24.44,20240325,8550,25.50,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,120438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10730,40,2,0.37,45910890,4291,33.49,10650,10760,10650,13890,7490,10690,10699.35,0.81,0,277,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,724,12.99,0.86,12,0.06,826.00,12522.00,14200,20240325,-24.44,8550,20230726,25.50,14200,-24.44,20240325,9510,12.83,20240419,14200,-24.44,20240325,8550,25.50,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,110440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10650,-40,5,-0.37,28158150,2629,20.52,10650,10760,10650,13890,7490,10690,10710.59,0.81,0,30,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,719,12.89,0.85,12,0.04,826.00,12522.00,14200,20240325,-25.00,8550,20230726,24.56,14200,-25.00,20240325,9510,11.99,20240419,14200,-25.00,20240325,8550,24.56,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,100440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10760,70,2,0.65,17540850,1637,12.78,10650,10760,10650,13890,7490,10690,10715.24,0.81,0,-33,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,726,13.03,0.86,12,0.02,826.00,12522.00,14200,20240325,-24.23,8550,20230726,25.85,14200,-24.23,20240325,9510,13.14,20240419,14200,-24.23,20240325,8550,25.85,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240510,090441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10700,10,2,0.09,607150,57,0.44,10650,10700,10650,13890,7490,10690,10651.75,0.81,0,-8,10930,10810,10700,10580,10470,10870,10640,34,3200,500,7260,10,1,6751000,722,12.95,0.85,12,0.00,826.00,12522.00,14200,20240325,-24.65,8550,20230726,25.15,14200,-24.65,20240325,9510,12.51,20240419,14200,-24.65,20240325,8550,25.15,20230726,2.10,N,050960,500,33 억,,54695,N,N,0,N,00,N
20240509,160447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10690,-40,5,-0.37,137154390,12813,57.67,10630,10820,10590,13940,7520,10730,10704.31,0.83,0,-1171,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,722,12.94,0.85,12,0.19,826.00,12522.00,14200,20240325,-24.72,8550,20230726,25.03,14200,-24.72,20240325,9510,12.41,20240419,14200,-24.72,20240325,8550,25.03,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,150450,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10750,20,2,0.19,134347930,12551,56.49,10630,10820,10590,13940,7520,10730,10704.16,0.83,0,-1142,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,726,13.01,0.86,12,0.19,826.00,12522.00,14200,20240325,-24.30,8550,20230726,25.73,14200,-24.30,20240325,9510,13.04,20240419,14200,-24.30,20240325,8550,25.73,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10650,-80,5,-0.75,103573530,9686,43.59,10630,10810,10590,13940,7520,10730,10693.11,0.83,0,-1561,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,719,12.89,0.85,12,0.14,826.00,12522.00,14200,20240325,-25.00,8550,20230726,24.56,14200,-25.00,20240325,9510,11.99,20240419,14200,-25.00,20240325,8550,24.56,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,130441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10620,-110,5,-1.03,85787120,8016,36.08,10630,10810,10590,13940,7520,10730,10701.98,0.83,0,-1466,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,717,12.86,0.85,12,0.12,826.00,12522.00,14200,20240325,-25.21,8550,20230726,24.21,14200,-25.21,20240325,9510,11.67,20240419,14200,-25.21,20240325,8550,24.21,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,120441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10690,-40,5,-0.37,64661790,6029,27.13,10630,10810,10630,13940,7520,10730,10725.13,0.83,0,-942,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,722,12.94,0.85,12,0.09,826.00,12522.00,14200,20240325,-24.72,8550,20230726,25.03,14200,-24.72,20240325,9510,12.41,20240419,14200,-24.72,20240325,8550,25.03,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,110432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10740,10,2,0.09,48450930,4511,20.30,10630,10810,10630,13940,7520,10730,10740.62,0.83,0,-204,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,725,13.00,0.86,12,0.07,826.00,12522.00,14200,20240325,-24.37,8550,20230726,25.61,14200,-24.37,20240325,9510,12.93,20240419,14200,-24.37,20240325,8550,25.61,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,100434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10720,-10,5,-0.09,34161810,3175,14.29,10630,10810,10630,13940,7520,10730,10759.63,0.83,0,-994,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,724,12.98,0.86,12,0.05,826.00,12522.00,14200,20240325,-24.51,8550,20230726,25.38,14200,-24.51,20240325,9510,12.72,20240419,14200,-24.51,20240325,8550,25.38,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240509,090432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10750,20,2,0.19,2870450,268,1.21,10630,10800,10630,13940,7520,10730,10710.56,0.83,0,-70,10963,10846,10613,10496,10263,10905,10555,34,3210,500,7290,10,1,6751000,726,13.01,0.86,12,0.00,826.00,12522.00,14200,20240325,-24.30,8550,20230726,25.73,14200,-24.30,20240325,9510,13.04,20240419,14200,-24.30,20240325,8550,25.73,20230726,2.04,N,050960,500,33 억,,55761,N,N,0,N,00,N
20240508,160431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10730,320,2,3.07,235628180,22217,14.13,10410,10730,10380,13530,7290,10410,10605.75,0.84,0,-1256,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,724,12.99,0.86,12,0.33,826.00,12522.00,14200,20240325,-24.44,8550,20230726,25.50,14200,-24.44,20240325,9510,12.83,20240419,14200,-24.44,20240325,8550,25.50,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,150436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10650,240,2,2.31,203727070,19237,12.24,10410,10720,10380,13530,7290,10410,10590.38,0.84,0,-909,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,719,12.89,0.85,12,0.28,826.00,12522.00,14200,20240325,-25.00,8550,20230726,24.56,14200,-25.00,20240325,9510,11.99,20240419,14200,-25.00,20240325,8550,24.56,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,140430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10610,200,2,1.92,132090770,12511,7.96,10410,10640,10380,13530,7290,10410,10557.97,0.84,0,-865,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,716,12.85,0.85,12,0.19,826.00,12522.00,14200,20240325,-25.28,8550,20230726,24.09,14200,-25.28,20240325,9510,11.57,20240419,14200,-25.28,20240325,8550,24.09,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,130429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10600,190,2,1.83,99000980,9391,5.97,10410,10640,10380,13530,7290,10410,10542.11,0.84,0,-188,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,716,12.83,0.85,12,0.14,826.00,12522.00,14200,20240325,-25.35,8550,20230726,23.98,14200,-25.35,20240325,9510,11.46,20240419,14200,-25.35,20240325,8550,23.98,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,120431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10590,180,2,1.73,94853180,8999,5.73,10410,10640,10380,13530,7290,10410,10540.41,0.84,0,-186,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,715,12.82,0.85,12,0.13,826.00,12522.00,14200,20240325,-25.42,8550,20230726,23.86,14200,-25.42,20240325,9510,11.36,20240419,14200,-25.42,20240325,8550,23.86,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,110506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10550,140,2,1.34,87793950,8329,5.30,10410,10640,10380,13530,7290,10410,10540.76,0.84,0,-268,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,712,12.77,0.84,12,0.12,826.00,12522.00,14200,20240325,-25.70,8550,20230726,23.39,14200,-25.70,20240325,9510,10.94,20240419,14200,-25.70,20240325,8550,23.39,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,100437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,90,2,0.86,72172510,6843,4.35,10410,10640,10380,13530,7290,10410,10546.91,0.84,0,-711,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,709,12.71,0.84,12,0.10,826.00,12522.00,14200,20240325,-26.06,8550,20230726,22.81,14200,-26.06,20240325,9510,10.41,20240419,14200,-26.06,20240325,8550,22.81,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240508,090434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10490,80,2,0.77,6384340,614,0.39,10410,10490,10380,13530,7290,10410,10397.95,0.84,0,-98,11796,11102,10606,9912,9416,11450,10260,34,3120,500,7070,10,1,6751000,708,12.70,0.84,12,0.01,826.00,12522.00,14200,20240325,-26.13,8550,20230726,22.69,14200,-26.13,20240325,9510,10.30,20240419,14200,-26.13,20240325,8550,22.69,20230726,2.03,N,050960,500,33 억,,57016,N,N,0,N,00,N
20240503,160442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10130,-80,5,-0.78,174215320,17084,118.40,10220,10360,10130,13270,7150,10210,10197.57,0.83,0,1687,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,684,12.26,0.81,12,0.25,826.00,12522.00,14200,20240325,-28.66,8550,20230726,18.48,14200,-28.66,20240325,9510,6.52,20240419,14200,-28.66,20240325,8550,18.48,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10310,100,2,0.98,113878760,11143,77.23,10220,10360,10200,13270,7150,10210,10219.76,0.83,0,1404,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,696,12.48,0.82,12,0.17,826.00,12522.00,14200,20240325,-27.39,8550,20230726,20.58,14200,-27.39,20240325,9510,8.41,20240419,14200,-27.39,20240325,8550,20.58,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,140443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,30,2,0.29,97744010,9563,66.28,10220,10360,10200,13270,7150,10210,10221.06,0.83,0,821,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,691,12.40,0.82,12,0.14,826.00,12522.00,14200,20240325,-27.89,8550,20230726,19.77,14200,-27.89,20240325,9510,7.68,20240419,14200,-27.89,20240325,8550,19.77,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,130443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-10,5,-0.10,83419940,8160,56.55,10220,10360,10200,13270,7150,10210,10223.03,0.83,0,825,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,689,12.35,0.81,12,0.12,826.00,12522.00,14200,20240325,-28.17,8550,20230726,19.30,14200,-28.17,20240325,9510,7.26,20240419,14200,-28.17,20240325,8550,19.30,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,120442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10280,70,2,0.69,31980530,3122,21.64,10220,10360,10210,13270,7150,10210,10243.60,0.83,0,658,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,694,12.45,0.82,12,0.05,826.00,12522.00,14200,20240325,-27.61,8550,20230726,20.23,14200,-27.61,20240325,9510,8.10,20240419,14200,-27.61,20240325,8550,20.23,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,110441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10320,110,2,1.08,27722170,2708,18.77,10220,10360,10210,13270,7150,10210,10237.14,0.83,0,813,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,697,12.49,0.82,12,0.04,826.00,12522.00,14200,20240325,-27.32,8550,20230726,20.70,14200,-27.32,20240325,9510,8.52,20240419,14200,-27.32,20240325,8550,20.70,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,100439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10270,60,2,0.59,22214710,2171,15.05,10220,10360,10210,13270,7150,10210,10232.48,0.83,0,784,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,693,12.43,0.82,12,0.03,826.00,12522.00,14200,20240325,-27.68,8550,20230726,20.12,14200,-27.68,20240325,9510,7.99,20240419,14200,-27.68,20240325,8550,20.12,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240503,090438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10280,70,2,0.69,7058490,690,4.78,10220,10280,10220,13270,7150,10210,10229.70,0.83,0,493,10416,10312,10216,10112,10016,10365,10165,34,3060,500,6940,10,1,6751000,694,12.45,0.82,12,0.01,826.00,12522.00,14200,20240325,-27.61,8550,20230726,20.23,14200,-27.61,20240325,9510,8.10,20240419,14200,-27.61,20240325,8550,20.23,20230726,2.11,N,050960,500,33 억,,56253,N,N,0,N,00,N
20240502,160437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10210,-160,5,-1.54,146847690,14429,59.03,10200,10320,10120,13480,7260,10370,10177.26,0.83,0,-52,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,689,12.36,0.82,12,0.21,826.00,12522.00,14200,20240325,-28.10,8550,20230726,19.42,14200,-28.10,20240325,9510,7.36,20240419,14200,-28.10,20240325,8550,19.42,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,150439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,-130,5,-1.25,139685140,13727,56.15,10200,10320,10120,13480,7260,10370,10175.94,0.83,0,57,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,691,12.40,0.82,12,0.20,826.00,12522.00,14200,20240325,-27.89,8550,20230726,19.77,14200,-27.89,20240325,9510,7.68,20240419,14200,-27.89,20240325,8550,19.77,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,140436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10260,-110,5,-1.06,133428860,13114,53.65,10200,10320,10120,13480,7260,10370,10174.54,0.83,0,89,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,693,12.42,0.82,12,0.19,826.00,12522.00,14200,20240325,-27.75,8550,20230726,20.00,14200,-27.75,20240325,9510,7.89,20240419,14200,-27.75,20240325,8550,20.00,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,130435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10240,-130,5,-1.25,132302330,13004,53.20,10200,10320,10120,13480,7260,10370,10173.97,0.83,0,196,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,691,12.40,0.82,12,0.19,826.00,12522.00,14200,20240325,-27.89,8550,20230726,19.77,14200,-27.89,20240325,9510,7.68,20240419,14200,-27.89,20240325,8550,19.77,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,120434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-170,5,-1.64,123198050,12114,49.56,10200,10320,10120,13480,7260,10370,10169.89,0.83,0,719,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,689,12.35,0.81,12,0.18,826.00,12522.00,14200,20240325,-28.17,8550,20230726,19.30,14200,-28.17,20240325,9510,7.26,20240419,14200,-28.17,20240325,8550,19.30,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,110434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-170,5,-1.64,117132810,11520,47.13,10200,10320,10120,13480,7260,10370,10167.78,0.83,0,741,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,689,12.35,0.81,12,0.17,826.00,12522.00,14200,20240325,-28.17,8550,20230726,19.30,14200,-28.17,20240325,9510,7.26,20240419,14200,-28.17,20240325,8550,19.30,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,100434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10190,-180,5,-1.74,99169630,9757,39.91,10200,10320,10120,13480,7260,10370,10163.95,0.83,0,816,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,688,12.34,0.81,12,0.14,826.00,12522.00,14200,20240325,-28.24,8550,20230726,19.18,14200,-28.24,20240325,9510,7.15,20240419,14200,-28.24,20240325,8550,19.18,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N
20240502,090434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,-170,5,-1.64,5030380,493,2.02,10200,10210,10200,13480,7260,10370,10203.61,0.83,0,94,10783,10576,10403,10196,10023,10680,10300,34,3110,500,7050,10,1,6751000,689,12.35,0.81,12,0.01,826.00,12522.00,14200,20240325,-28.17,8550,20230726,19.30,14200,-28.17,20240325,9510,7.26,20240419,14200,-28.17,20240325,8550,19.30,20230726,2.15,N,050960,500,33 억,,56126,N,N,0,N,00,N