KissMeData/035290/price/prices-20240401.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	20240430	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	-10	5	-1.68	114071451	192989	40.48	600	605	563	773	417	595	591.37	0.51	0	-4655	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	272	-9.14	2.22	12	0.42	-64.00	263.00	10640	20230424	-94.50	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	10300	-94.32	20230509	495	18.18	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
3	20240430	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	593	-2	5	-0.34	105050936	177611	37.25	600	605	563	773	417	595	591.47	0.51	0	-3273	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	275	-9.27	2.25	12	0.38	-64.00	263.00	10640	20230424	-94.43	495	20240201	19.80	915	-35.19	20240321	495	19.80	20240201	10300	-94.24	20230509	495	19.80	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
4	20240430	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	-7	5	-1.18	96288676	162743	34.13	600	605	563	773	417	595	591.66	0.51	0	2027	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	273	-9.19	2.24	12	0.35	-64.00	263.00	10640	20230424	-94.47	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	10300	-94.29	20230509	495	18.79	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
5	20240430	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	-7	5	-1.18	93331332	157723	33.08	600	605	563	773	417	595	591.74	0.51	0	3191	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	273	-9.19	2.24	12	0.34	-64.00	263.00	10640	20230424	-94.47	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	10300	-94.29	20230509	495	18.79	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
6	20240430	120439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	589	-6	5	-1.01	91796664	155121	32.53	600	605	563	773	417	595	591.77	0.51	0	3782	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	274	-9.20	2.24	12	0.33	-64.00	263.00	10640	20230424	-94.46	495	20240201	18.99	915	-35.63	20240321	495	18.99	20240201	10300	-94.28	20230509	495	18.99	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
7	20240430	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	588	-7	5	-1.18	79769898	134631	28.24	600	605	563	773	417	595	592.51	0.51	0	3783	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	273	-9.19	2.24	12	0.29	-64.00	263.00	10640	20230424	-94.47	495	20240201	18.79	915	-35.74	20240321	495	18.79	20240201	10300	-94.29	20230509	495	18.79	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
8	20240430	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	10	2	1.68	37350821	62388	13.08	600	605	577	773	417	595	598.69	0.51	0	5253	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	281	-9.45	2.30	12	0.13	-64.00	263.00	10640	20230424	-94.31	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10300	-94.13	20230509	495	22.22	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
9	20240430	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	8	2	1.34	3696850	6160	1.29	600	603	597	773	417	595	600.14	0.51	0	-481	632	613	592	573	552	623	583	232	178	500	350	1	1	46450564	280	-9.42	2.29	12	0.01	-64.00	263.00	10640	20230424	-94.33	495	20240201	21.82	915	-34.10	20240321	495	21.82	20240201	10300	-94.15	20230509	495	21.82	20240201	0.29	N	035290	500	232 억		236906	N	N	0	N	00	N
10	20240429	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	595	29	2	5.12	280458893	476780	180.06	579	611	571	735	397	566	588.23	0.19	0	146957	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	276	-9.30	2.26	12	1.03	-64.00	263.00	10640	20230424	-94.41	495	20240201	20.20	915	-34.97	20240321	495	20.20	20240201	10300	-94.22	20230509	495	20.20	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
11	20240429	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	34	2	6.01	274135097	466141	176.04	579	611	571	735	397	566	588.09	0.19	0	146638	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	279	-9.38	2.28	12	1.00	-64.00	263.00	10640	20230424	-94.36	495	20240201	21.21	915	-34.43	20240321	495	21.21	20240201	10300	-94.17	20230509	495	21.21	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
12	20240429	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	34	2	6.01	266522260	453450	171.25	579	611	571	735	397	566	587.77	0.19	0	143531	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	279	-9.38	2.28	12	0.98	-64.00	263.00	10640	20230424	-94.36	495	20240201	21.21	915	-34.43	20240321	495	21.21	20240201	10300	-94.17	20230509	495	21.21	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
13	20240429	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	607	41	2	7.24	228705135	390792	147.59	579	611	571	735	397	566	585.23	0.19	0	128880	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	282	-9.48	2.31	12	0.84	-64.00	263.00	10640	20230424	-94.30	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	10300	-94.11	20230509	495	22.63	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
14	20240429	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	28	2	4.95	170766997	294725	111.31	579	600	571	735	397	566	579.41	0.19	0	99320	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	276	-9.28	2.26	12	0.63	-64.00	263.00	10640	20230424	-94.42	495	20240201	20.00	915	-35.08	20240321	495	20.00	20240201	10300	-94.23	20230509	495	20.00	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
15	20240429	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	8	2	1.41	81278532	141489	53.43	579	588	571	735	397	566	574.45	0.19	0	13185	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	267	-8.97	2.18	12	0.30	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	10300	-94.43	20230509	495	15.96	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
16	20240429	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	17	2	3.00	10748725	18503	6.99	579	588	573	735	397	566	580.92	0.19	0	3983	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	271	-9.11	2.22	12	0.04	-64.00	263.00	10640	20230424	-94.52	495	20240201	17.78	915	-36.28	20240321	495	17.78	20240201	10300	-94.34	20230509	495	17.78	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
17	20240429	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	11	2	1.94	1610601	2787	1.05	579	579	577	735	397	566	577.90	0.19	0	-1819	634	600	583	549	532	591	540	232	169	500	330	1	1	46450564	268	-9.02	2.19	12	0.01	-64.00	263.00	10640	20230424	-94.58	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	10300	-94.40	20230509	495	16.57	20240201	0.29	N	035290	500	232 억		89578	N	N	0	N	00	N
18	20240426	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	566	-28	5	-4.71	146246502	251029	29.65	599	617	566	772	416	594	582.59	0.22	0	-9821	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	263	-8.84	2.15	12	0.54	-64.00	263.00	10640	20230424	-94.68	495	20240201	14.34	915	-38.14	20240321	495	14.34	20240201	10400	-94.56	20230428	495	14.34	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
19	20240426	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-20	5	-3.37	127630375	218368	25.79	599	617	569	772	416	594	584.47	0.22	0	2346	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	267	-8.97	2.18	12	0.47	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	10400	-94.48	20230428	495	15.96	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
20	20240426	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	586	-8	5	-1.35	86634159	147253	17.39	599	617	573	772	416	594	588.34	0.22	0	-11106	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	272	-9.16	2.23	12	0.32	-64.00	263.00	10640	20230424	-94.49	495	20240201	18.38	915	-35.96	20240321	495	18.38	20240201	10400	-94.37	20230428	495	18.38	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
21	20240426	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	-7	5	-1.18	79937998	135778	16.04	599	617	573	772	416	594	588.74	0.22	0	-9304	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	273	-9.17	2.23	12	0.29	-64.00	263.00	10640	20230424	-94.48	495	20240201	18.59	915	-35.85	20240321	495	18.59	20240201	10400	-94.36	20230428	495	18.59	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
22	20240426	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	585	-9	5	-1.52	69912863	118604	14.01	599	617	573	772	416	594	589.46	0.22	0	-6608	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	272	-9.14	2.22	12	0.26	-64.00	263.00	10640	20230424	-94.50	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	10400	-94.38	20230428	495	18.18	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
23	20240426	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	-7	5	-1.18	64112030	108717	12.84	599	617	573	772	416	594	589.71	0.22	0	70	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	273	-9.17	2.23	12	0.23	-64.00	263.00	10640	20230424	-94.48	495	20240201	18.59	915	-35.85	20240321	495	18.59	20240201	10400	-94.36	20230428	495	18.59	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
24	20240426	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	583	-11	5	-1.85	57061972	96626	11.41	599	617	573	772	416	594	590.54	0.22	0	3233	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	271	-9.11	2.22	12	0.21	-64.00	263.00	10640	20230424	-94.52	495	20240201	17.78	915	-36.28	20240321	495	17.78	20240201	10400	-94.39	20230428	495	17.78	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
25	20240426	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	595	1	2	0.17	15832078	26474	3.13	599	617	595	772	416	594	598.02	0.22	0	-10409	640	616	592	568	544	629	581	232	178	500	350	1	1	46450564	276	-9.30	2.26	12	0.06	-64.00	263.00	10640	20230424	-94.41	495	20240201	20.20	915	-34.97	20240321	495	20.20	20240201	10400	-94.28	20230428	495	20.20	20240201	0.29	N	035290	500	232 억		100362	N	N	0	N	00	N
26	20240425	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	31	2	5.51	497100029	844836	53.39	569	616	568	731	395	563	588.40	0.20	0	-9122	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	276	-9.28	2.26	12	1.82	-64.00	263.00	10640	20230424	-94.42	495	20240201	20.00	915	-35.08	20240321	495	20.00	20240201	10430	-94.30	20230425	495	20.00	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
27	20240425	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	590	27	2	4.80	487774542	829101	52.39	569	616	568	731	395	563	588.32	0.20	0	-17193	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	274	-9.22	2.24	12	1.78	-64.00	263.00	10640	20230424	-94.45	495	20240201	19.19	915	-35.52	20240321	495	19.19	20240201	10430	-94.34	20230425	495	19.19	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
28	20240425	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	595	32	2	5.68	440641657	749028	47.33	569	616	568	731	395	563	588.28	0.20	0	-19114	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	276	-9.30	2.26	12	1.61	-64.00	263.00	10640	20230424	-94.41	495	20240201	20.20	915	-34.97	20240321	495	20.20	20240201	10430	-94.30	20230425	495	20.20	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
29	20240425	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	24	2	4.26	382070603	651007	41.14	569	616	568	731	395	563	586.89	0.20	0	-21811	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	273	-9.17	2.23	12	1.40	-64.00	263.00	10640	20230424	-94.48	495	20240201	18.59	915	-35.85	20240321	495	18.59	20240201	10430	-94.37	20230425	495	18.59	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
30	20240425	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	15	2	2.66	315359715	537582	33.97	569	616	568	731	395	563	586.63	0.20	0	-15978	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	268	-9.03	2.20	12	1.16	-64.00	263.00	10640	20230424	-94.57	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	10430	-94.46	20230425	495	16.77	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
31	20240425	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	11	2	1.95	297885421	507118	32.05	569	616	568	731	395	563	587.41	0.20	0	-13997	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	267	-8.97	2.18	12	1.09	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	10430	-94.50	20230425	495	15.96	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
32	20240425	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	16	2	2.84	246085812	416557	26.32	569	616	569	731	395	563	590.76	0.20	0	-13135	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	269	-9.05	2.20	12	0.90	-64.00	263.00	10640	20230424	-94.56	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	10430	-94.45	20230425	495	16.97	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
33	20240425	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	578	15	2	2.66	24133259	42087	2.66	569	580	569	731	395	563	573.41	0.20	0	15544	650	606	576	532	502	628	554	232	168	500	330	1	1	46450564	268	-9.03	2.20	12	0.09	-64.00	263.00	10640	20230424	-94.57	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	10430	-94.46	20230425	495	16.77	20240201	0.29	N	035290	500	232 억		92323	N	N	0	N	00	N
34	20240424	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	14	2	2.55	927222783	1577384	882.80	558	620	546	713	385	549	587.82	0.32	0	-39298	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	262	-8.80	2.14	12	3.40	-64.00	263.00	10640	20230424	-94.71	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	10640	-94.71	20230424	495	13.74	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
35	20240424	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	16	2	2.91	906937000	1541409	862.67	558	620	546	713	385	549	588.38	0.32	0	-39251	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	262	-8.83	2.15	12	3.32	-64.00	263.00	10640	20230424	-94.69	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	10640	-94.69	20230424	495	14.14	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
36	20240424	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	567	18	2	3.28	883401515	1499897	839.44	558	620	546	713	385	549	588.97	0.32	0	-48391	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	263	-8.86	2.16	12	3.23	-64.00	263.00	10640	20230424	-94.67	495	20240201	14.55	915	-38.03	20240321	495	14.55	20240201	10640	-94.67	20230424	495	14.55	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
37	20240424	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	20	2	3.64	814781839	1379248	771.91	558	620	546	713	385	549	590.74	0.32	0	-58337	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	264	-8.89	2.16	12	2.97	-64.00	263.00	10640	20230424	-94.65	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	10640	-94.65	20230424	495	14.95	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
38	20240424	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	14	2	2.55	40657598	73201	40.97	558	565	546	713	385	549	555.42	0.32	0	18591	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	262	-8.80	2.14	12	0.16	-64.00	263.00	10640	20230424	-94.71	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	10640	-94.71	20230424	495	13.74	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
39	20240424	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	552	3	2	0.55	16335397	29702	16.62	558	558	546	713	385	549	549.98	0.32	0	1014	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	256	-8.62	2.10	12	0.06	-64.00	263.00	10640	20230424	-94.81	495	20240201	11.52	915	-39.67	20240321	495	11.52	20240201	10640	-94.81	20230424	495	11.52	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
40	20240424	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	4	2	0.73	4612418	8384	4.69	558	558	546	713	385	549	550.15	0.32	0	-396	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	257	-8.64	2.10	12	0.02	-64.00	263.00	10640	20230424	-94.80	495	20240201	11.72	915	-39.56	20240321	495	11.72	20240201	10640	-94.80	20230424	495	11.72	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
41	20240424	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	552	3	2	0.55	1342524	2438	1.36	558	558	549	713	385	549	550.67	0.32	0	-2216	576	562	546	532	516	554	524	232	164	500	320	1	1	46450564	256	-8.62	2.10	12	0.01	-64.00	263.00	10640	20230424	-94.81	495	20240201	11.52	915	-39.67	20240321	495	11.52	20240201	10640	-94.81	20230424	495	11.52	20240201	0.29	N	035290	500	232 억		148255	N	N	0	N	00	N
42	20240423	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	-2	5	-0.36	96338987	177797	156.26	560	560	530	716	386	551	541.85	0.33	0	-10811	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	255	-8.58	2.09	12	0.38	-64.00	263.00	10640	20230424	-94.84	495	20240201	10.91	915	-40.00	20240321	495	10.91	20240201	10640	-94.84	20230424	495	10.91	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
43	20240423	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	-9	5	-1.63	80291529	148454	130.47	560	560	530	716	386	551	540.85	0.33	0	-4980	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	252	-8.47	2.06	12	0.32	-64.00	263.00	10640	20230424	-94.91	495	20240201	9.49	915	-40.77	20240321	495	9.49	20240201	10640	-94.91	20230424	495	9.49	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
44	20240423	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	542	-9	5	-1.63	73661126	136203	119.70	560	560	530	716	386	551	540.82	0.33	0	-3345	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	252	-8.47	2.06	12	0.29	-64.00	263.00	10640	20230424	-94.91	495	20240201	9.49	915	-40.77	20240321	495	9.49	20240201	10640	-94.91	20230424	495	9.49	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
45	20240423	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	-10	5	-1.81	68720124	127076	111.68	560	560	530	716	386	551	540.78	0.33	0	-2864	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	251	-8.45	2.06	12	0.27	-64.00	263.00	10640	20230424	-94.92	495	20240201	9.29	915	-40.87	20240321	495	9.29	20240201	10640	-94.92	20230424	495	9.29	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
46	20240423	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	538	-13	5	-2.36	58824046	108726	95.56	560	560	530	716	386	551	541.03	0.33	0	-1585	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	250	-8.41	2.05	12	0.23	-64.00	263.00	10640	20230424	-94.94	495	20240201	8.69	915	-41.20	20240321	495	8.69	20240201	10640	-94.94	20230424	495	8.69	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
47	20240423	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	543	-8	5	-1.45	53557117	98955	86.97	560	560	530	716	386	551	541.23	0.33	0	3501	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	252	-8.48	2.06	12	0.21	-64.00	263.00	10640	20230424	-94.90	495	20240201	9.70	915	-40.66	20240321	495	9.70	20240201	10640	-94.90	20230424	495	9.70	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
48	20240423	100429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	0	3	0.00	37365786	69152	60.78	560	560	530	716	386	551	540.34	0.33	0	18669	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	256	-8.61	2.10	12	0.15	-64.00	263.00	10640	20230424	-94.82	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
49	20240423	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	0	3	0.00	4212308	7623	6.70	560	560	551	716	386	551	552.58	0.33	0	-274	569	560	552	543	535	556	539	232	165	500	330	1	1	46450564	256	-8.61	2.10	12	0.02	-64.00	263.00	10640	20230424	-94.82	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.29	N	035290	500	232 억		155450	N	N	0	N	00	N
50	20240422	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	-1	5	-0.18	62453998	113509	31.28	552	561	544	717	387	552	550.21	0.33	0	28	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	256	-8.61	2.10	12	0.24	-64.00	263.00	10640	20230424	-94.82	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
51	20240422	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	-1	5	-0.18	56395878	102427	28.23	552	561	545	717	387	552	550.60	0.33	0	-943	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	256	-8.61	2.10	12	0.22	-64.00	263.00	10640	20230424	-94.82	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
52	20240422	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	552	0	3	0.00	54121692	98300	27.09	552	561	545	717	387	552	550.58	0.33	0	-40	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	256	-8.62	2.10	12	0.21	-64.00	263.00	10640	20230424	-94.81	495	20240201	11.52	915	-39.67	20240321	495	11.52	20240201	10640	-94.81	20230424	495	11.52	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
53	20240422	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	1	2	0.18	46473238	84360	23.25	552	561	545	717	387	552	550.89	0.33	0	2061	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	257	-8.64	2.10	12	0.18	-64.00	263.00	10640	20230424	-94.80	495	20240201	11.72	915	-39.56	20240321	495	11.72	20240201	10640	-94.80	20230424	495	11.72	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
54	20240422	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	554	2	2	0.36	44201275	80239	22.11	552	561	545	717	387	552	550.87	0.33	0	2220	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	257	-8.66	2.11	12	0.17	-64.00	263.00	10640	20230424	-94.79	495	20240201	11.92	915	-39.45	20240321	495	11.92	20240201	10640	-94.79	20230424	495	11.92	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
55	20240422	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	-3	5	-0.54	38181560	69416	19.13	552	557	545	717	387	552	550.04	0.33	0	3780	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	255	-8.58	2.09	12	0.15	-64.00	263.00	10640	20230424	-94.84	495	20240201	10.91	915	-40.00	20240321	495	10.91	20240201	10640	-94.84	20230424	495	10.91	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
56	20240422	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	-3	5	-0.54	34683941	63035	17.37	552	557	545	717	387	552	550.23	0.33	0	9645	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	255	-8.58	2.09	12	0.14	-64.00	263.00	10640	20230424	-94.84	495	20240201	10.91	915	-40.00	20240321	495	10.91	20240201	10640	-94.84	20230424	495	10.91	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
57	20240422	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	-5	5	-0.91	7364330	13349	3.68	552	552	547	717	387	552	551.68	0.33	0	-1822	610	580	551	521	492	566	507	232	165	500	330	1	1	46450564	254	-8.55	2.08	12	0.03	-64.00	263.00	10640	20230424	-94.86	495	20240201	10.51	915	-40.22	20240321	495	10.51	20240201	10640	-94.86	20230424	495	10.51	20240201	0.28	N	035290	500	232 억		155422	N	N	0	N	00	N
58	20240419	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	552	-23	5	-4.00	197522331	361001	186.20	578	581	522	747	403	575	547.15	0.35	0	-7086	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	256	-8.62	2.10	12	0.78	-64.00	263.00	10640	20230424	-94.81	495	20240201	11.52	915	-39.67	20240321	495	11.52	20240201	10640	-94.81	20230424	495	11.52	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
59	20240419	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	550	-25	5	-4.35	191525656	350116	180.58	578	581	522	747	403	575	547.03	0.35	0	-8782	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	255	-8.59	2.09	12	0.75	-64.00	263.00	10640	20230424	-94.83	495	20240201	11.11	915	-39.89	20240321	495	11.11	20240201	10640	-94.83	20230424	495	11.11	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
60	20240419	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	552	-23	5	-4.00	184921356	338123	174.40	578	581	522	747	403	575	546.91	0.35	0	-5718	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	256	-8.62	2.10	12	0.73	-64.00	263.00	10640	20230424	-94.81	495	20240201	11.52	915	-39.67	20240321	495	11.52	20240201	10640	-94.81	20230424	495	11.52	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
61	20240419	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	-31	5	-5.39	157834679	288275	148.69	578	581	522	747	403	575	547.51	0.35	0	-4358	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	253	-8.50	2.07	12	0.62	-64.00	263.00	10640	20230424	-94.89	495	20240201	9.90	915	-40.55	20240321	495	9.90	20240201	10640	-94.89	20230424	495	9.90	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
62	20240419	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	-40	5	-6.96	115419290	209237	107.92	578	581	522	747	403	575	551.62	0.35	0	-2395	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	249	-8.36	2.03	12	0.45	-64.00	263.00	10640	20230424	-94.97	495	20240201	8.08	915	-41.53	20240321	495	8.08	20240201	10640	-94.97	20230424	495	8.08	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
63	20240419	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-12	5	-2.09	32684581	57545	29.68	578	581	560	747	403	575	567.98	0.35	0	-11833	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	262	-8.80	2.14	12	0.12	-64.00	263.00	10640	20230424	-94.71	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	10640	-94.71	20230424	495	13.74	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
64	20240419	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	-7	5	-1.22	22365307	39233	20.24	578	581	564	747	403	575	570.06	0.35	0	-747	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	264	-8.88	2.16	12	0.08	-64.00	263.00	10640	20230424	-94.66	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
65	20240419	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	577	2	2	0.35	6921826	11992	6.19	578	581	575	747	403	575	577.20	0.35	0	-8597	605	589	571	555	537	598	564	232	172	500	340	1	1	46450564	268	-9.02	2.19	12	0.03	-64.00	263.00	10640	20230424	-94.58	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	10640	-94.58	20230424	495	16.57	20240201	0.28	N	035290	500	232 억		162404	N	N	0	N	00	N
66	20240418	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	575	25	2	4.55	110563041	193815	79.70	563	587	553	715	385	550	570.46	0.30	0	21017	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	267	-8.98	2.19	12	0.42	-64.00	263.00	10640	20230424	-94.60	495	20240201	16.16	915	-37.16	20240321	495	16.16	20240201	10640	-94.60	20230424	495	16.16	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
67	20240418	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	23	2	4.18	102058112	178968	73.59	563	587	553	715	385	550	570.26	0.30	0	20811	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	266	-8.95	2.18	12	0.39	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	10640	-94.61	20230424	495	15.76	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
68	20240418	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	567	17	2	3.09	95728928	167856	69.03	563	587	553	715	385	550	570.30	0.30	0	19599	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	263	-8.86	2.16	12	0.36	-64.00	263.00	10640	20230424	-94.67	495	20240201	14.55	915	-38.03	20240321	495	14.55	20240201	10640	-94.67	20230424	495	14.55	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
69	20240418	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	26	2	4.73	84320196	147816	60.78	563	587	553	715	385	550	570.44	0.30	0	15321	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	268	-9.00	2.19	12	0.32	-64.00	263.00	10640	20230424	-94.59	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	10640	-94.59	20230424	495	16.36	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
70	20240418	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	579	29	2	5.27	80124120	140538	57.79	563	587	553	715	385	550	570.12	0.30	0	16541	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	269	-9.05	2.20	12	0.30	-64.00	263.00	10640	20230424	-94.56	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	10640	-94.56	20230424	495	16.97	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
71	20240418	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	576	26	2	4.73	76793531	134748	55.41	563	587	553	715	385	550	569.90	0.30	0	16782	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	268	-9.00	2.19	12	0.29	-64.00	263.00	10640	20230424	-94.59	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	10640	-94.59	20230424	495	16.36	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
72	20240418	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	23	2	4.18	43143381	76502	31.46	563	576	553	715	385	550	563.95	0.30	0	6446	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	266	-8.95	2.18	12	0.16	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	10640	-94.61	20230424	495	15.76	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
73	20240418	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	554	4	2	0.73	1213082	2174	0.89	563	563	554	715	385	550	558.00	0.30	0	-804	584	566	558	540	532	563	537	232	165	500	330	1	1	46450564	257	-8.66	2.11	12	0.00	-64.00	263.00	10640	20230424	-94.79	495	20240201	11.92	915	-39.45	20240321	495	11.92	20240201	10640	-94.79	20230424	495	11.92	20240201	0.28	N	035290	500	232 억		141387	N	N	0	N	00	N
74	20240417	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	550	-18	5	-3.17	136202009	242699	71.66	568	576	550	738	398	568	561.20	0.42	0	-53912	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	255	-8.59	2.09	12	0.52	-64.00	263.00	10640	20230424	-94.83	495	20240201	11.11	915	-39.89	20240321	495	11.11	20240201	10640	-94.83	20230424	495	11.11	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
75	20240417	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	-17	5	-2.99	130931274	233116	68.83	568	576	550	738	398	568	561.66	0.42	0	-53856	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	256	-8.61	2.10	12	0.50	-64.00	263.00	10640	20230424	-94.82	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
76	20240417	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	556	-12	5	-2.11	103401904	183393	54.15	568	576	552	738	398	568	563.83	0.42	0	-50652	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	258	-8.69	2.11	12	0.39	-64.00	263.00	10640	20230424	-94.77	495	20240201	12.32	915	-39.23	20240321	495	12.32	20240201	10640	-94.77	20230424	495	12.32	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
77	20240417	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	-15	5	-2.64	90760135	160654	47.44	568	576	553	738	398	568	564.94	0.42	0	-47199	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	257	-8.64	2.10	12	0.35	-64.00	263.00	10640	20230424	-94.80	495	20240201	11.72	915	-39.56	20240321	495	11.72	20240201	10640	-94.80	20230424	495	11.72	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
78	20240417	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	-8	5	-1.41	71234027	125631	37.10	568	576	555	738	398	568	567.01	0.42	0	-41362	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	260	-8.75	2.13	12	0.27	-64.00	263.00	10640	20230424	-94.74	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	10640	-94.74	20230424	495	13.13	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
79	20240417	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	561	-7	5	-1.23	56589411	99465	29.37	568	576	555	738	398	568	568.94	0.42	0	-44387	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	261	-8.77	2.13	12	0.21	-64.00	263.00	10640	20230424	-94.73	495	20240201	13.33	915	-38.69	20240321	495	13.33	20240201	10640	-94.73	20230424	495	13.33	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
80	20240417	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	565	-3	5	-0.53	41421643	72818	21.50	568	576	555	738	398	568	568.84	0.42	0	-35244	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	262	-8.83	2.15	12	0.16	-64.00	263.00	10640	20230424	-94.69	495	20240201	14.14	915	-38.25	20240321	495	14.14	20240201	10640	-94.69	20230424	495	14.14	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
81	20240417	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	570	2	2	0.35	11521266	20279	5.99	568	576	568	738	398	568	568.14	0.42	0	-16067	602	585	561	544	520	573	532	232	170	500	340	1	1	46450564	265	-8.91	2.17	12	0.04	-64.00	263.00	10640	20230424	-94.64	495	20240201	15.15	915	-37.70	20240321	495	15.15	20240201	10640	-94.64	20230424	495	15.15	20240201	0.28	N	035290	500	232 억		195041	N	N	0	N	00	N
82	20240416	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	-3	5	-0.53	186980088	337758	150.69	572	578	537	742	400	571	553.59	0.32	0	43666	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	264	-8.88	2.16	12	0.73	-64.00	263.00	10640	20230424	-94.66	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
83	20240416	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	560	-11	5	-1.93	180909815	327005	145.89	572	578	537	742	400	571	553.23	0.32	0	39812	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	260	-8.75	2.13	12	0.70	-64.00	263.00	10640	20230424	-94.74	495	20240201	13.13	915	-38.80	20240321	495	13.13	20240201	10640	-94.74	20230424	495	13.13	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
84	20240416	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	559	-12	5	-2.10	172184426	311388	138.93	572	578	537	742	400	571	552.96	0.32	0	40323	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	260	-8.73	2.13	12	0.67	-64.00	263.00	10640	20230424	-94.75	495	20240201	12.93	915	-38.91	20240321	495	12.93	20240201	10640	-94.75	20230424	495	12.93	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
85	20240416	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	563	-8	5	-1.40	162428827	293816	131.09	572	578	537	742	400	571	552.82	0.32	0	43103	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	262	-8.80	2.14	12	0.63	-64.00	263.00	10640	20230424	-94.71	495	20240201	13.74	915	-38.47	20240321	495	13.74	20240201	10640	-94.71	20230424	495	13.74	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
86	20240416	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	551	-20	5	-3.50	157095143	284285	126.83	572	578	537	742	400	571	552.60	0.32	0	44812	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	256	-8.61	2.10	12	0.61	-64.00	263.00	10640	20230424	-94.82	495	20240201	11.31	915	-39.78	20240321	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
87	20240416	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	540	-31	5	-5.43	149077037	269714	120.33	572	578	537	742	400	571	552.72	0.32	0	44138	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	251	-8.44	2.05	12	0.58	-64.00	263.00	10640	20230424	-94.92	495	20240201	9.09	915	-40.98	20240321	495	9.09	20240201	10640	-94.92	20230424	495	9.09	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
88	20240416	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	557	-14	5	-2.45	69759219	123797	55.23	572	578	551	742	400	571	563.50	0.32	0	12630	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	259	-8.70	2.12	12	0.27	-64.00	263.00	10640	20230424	-94.77	495	20240201	12.53	915	-39.13	20240321	495	12.53	20240201	10640	-94.77	20230424	495	12.53	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
89	20240416	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	0	3	0.00	15689458	27466	12.25	572	578	571	742	400	571	571.23	0.32	0	5699	614	592	577	555	540	585	548	232	171	500	340	1	1	46450564	265	-8.92	2.17	12	0.06	-64.00	263.00	10640	20230424	-94.63	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	10640	-94.63	20230424	495	15.35	20240201	0.28	N	035290	500	232 억		150922	N	N	0	N	00	N
90	20240415	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	-25	5	-4.19	128511444	224131	72.02	599	599	562	774	418	596	573.39	0.37	0	-19008	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	265	-8.92	2.17	12	0.48	-64.00	263.00	10640	20230424	-94.63	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	10640	-94.63	20230424	495	15.35	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
91	20240415	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	571	-25	5	-4.19	124125086	216453	69.56	599	599	562	774	418	596	573.45	0.37	0	-19894	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	265	-8.92	2.17	12	0.47	-64.00	263.00	10640	20230424	-94.63	495	20240201	15.35	915	-37.60	20240321	495	15.35	20240201	10640	-94.63	20230424	495	15.35	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
92	20240415	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	-27	5	-4.53	111974389	195177	62.72	599	599	562	774	418	596	573.71	0.37	0	-20598	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	264	-8.89	2.16	12	0.42	-64.00	263.00	10640	20230424	-94.65	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	10640	-94.65	20230424	495	14.95	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
93	20240415	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	-27	5	-4.53	104547424	182157	58.53	599	599	562	774	418	596	573.94	0.37	0	-19957	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	264	-8.89	2.16	12	0.39	-64.00	263.00	10640	20230424	-94.65	495	20240201	14.95	915	-37.81	20240321	495	14.95	20240201	10640	-94.65	20230424	495	14.95	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
94	20240415	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	574	-22	5	-3.69	96559740	168173	54.04	599	599	562	774	418	596	574.17	0.37	0	-18863	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	267	-8.97	2.18	12	0.36	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.96	915	-37.27	20240321	495	15.96	20240201	10640	-94.61	20230424	495	15.96	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
95	20240415	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	568	-28	5	-4.70	93504359	162823	52.32	599	599	562	774	418	596	574.27	0.37	0	-17560	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	264	-8.88	2.16	12	0.35	-64.00	263.00	10640	20230424	-94.66	495	20240201	14.75	915	-37.92	20240321	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
96	20240415	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	573	-23	5	-3.86	76367469	132738	42.65	599	599	562	774	418	596	575.32	0.37	0	-12245	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	266	-8.95	2.18	12	0.29	-64.00	263.00	10640	20230424	-94.61	495	20240201	15.76	915	-37.38	20240321	495	15.76	20240201	10640	-94.61	20230424	495	15.76	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
97	20240415	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	584	-12	5	-2.01	15164610	25629	8.24	599	599	575	774	418	596	591.70	0.37	0	-19316	636	616	604	584	572	610	578	232	178	500	350	1	1	46450564	271	-9.12	2.22	12	0.06	-64.00	263.00	10640	20230424	-94.51	495	20240201	17.98	915	-36.17	20240321	495	17.98	20240201	10640	-94.51	20230424	495	17.98	20240201	0.28	N	035290	500	232 억		169804	N	N	0	N	00	N
98	20240412	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	596	-17	5	-2.77	187472872	311108	91.89	620	624	592	796	430	613	602.60	0.31	0	27412	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	277	-9.31	2.27	12	0.67	-64.00	263.00	10640	20230424	-94.40	495	20240201	20.40	915	-34.86	20240321	495	20.40	20240201	10640	-94.40	20230424	495	20.40	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
99	20240412	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	-13	5	-2.12	162877820	269900	79.72	620	624	592	796	430	613	603.47	0.31	0	19878	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	279	-9.38	2.28	12	0.58	-64.00	263.00	10640	20230424	-94.36	495	20240201	21.21	915	-34.43	20240321	495	21.21	20240201	10640	-94.36	20230424	495	21.21	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
100	20240412	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	608	-5	5	-0.82	148337437	245687	72.57	620	624	592	796	430	613	603.77	0.31	0	14420	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	282	-9.50	2.31	12	0.53	-64.00	263.00	10640	20230424	-94.29	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10640	-94.29	20230424	495	22.83	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
101	20240412	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	609	-4	5	-0.65	147064302	243592	71.95	620	624	592	796	430	613	603.73	0.31	0	14718	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	283	-9.52	2.32	12	0.52	-64.00	263.00	10640	20230424	-94.28	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10640	-94.28	20230424	495	23.03	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
102	20240412	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	2	2	0.33	142900465	236759	69.93	620	624	592	796	430	613	603.57	0.31	0	17295	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	286	-9.61	2.34	12	0.51	-64.00	263.00	10640	20230424	-94.22	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	10640	-94.22	20230424	495	24.24	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
103	20240412	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	596	-17	5	-2.77	116308994	192629	56.89	620	624	592	796	430	613	603.80	0.31	0	16195	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	277	-9.31	2.27	12	0.41	-64.00	263.00	10640	20230424	-94.40	495	20240201	20.40	915	-34.86	20240321	495	20.40	20240201	10640	-94.40	20230424	495	20.40	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
104	20240412	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	595	-18	5	-2.94	105829358	175061	51.71	620	624	592	796	430	613	604.53	0.31	0	17308	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	276	-9.30	2.26	12	0.38	-64.00	263.00	10640	20230424	-94.41	495	20240201	20.20	915	-34.97	20240321	495	20.20	20240201	10640	-94.41	20230424	495	20.20	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
105	20240412	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	4	2	0.65	17614135	28402	8.39	620	624	617	796	430	613	620.17	0.31	0	-11305	649	630	616	597	583	624	591	232	183	500	360	1	1	46450564	287	-9.64	2.35	12	0.06	-64.00	263.00	10640	20230424	-94.20	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	10640	-94.20	20230424	495	24.65	20240201	0.28	N	035290	500	232 억		142492	N	N	0	N	00	N
106	20240411	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	613	-12	5	-1.92	207810627	337246	113.64	625	635	602	812	438	625	616.20	0.33	0	-12840	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	285	-9.58	2.33	12	0.73	-64.00	263.00	10640	20230424	-94.24	495	20240201	23.84	915	-33.01	20240321	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
107	20240411	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	1	2	0.16	184092748	298904	100.72	625	635	602	812	438	625	615.89	0.33	0	-15575	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	291	-9.78	2.38	12	0.64	-64.00	263.00	10640	20230424	-94.12	495	20240201	26.46	915	-31.58	20240321	495	26.46	20240201	10640	-94.12	20230424	495	26.46	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
108	20240411	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	624	-1	5	-0.16	172394242	280168	94.41	625	635	602	812	438	625	615.32	0.33	0	-17762	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	290	-9.75	2.37	12	0.60	-64.00	263.00	10640	20230424	-94.14	495	20240201	26.06	915	-31.80	20240321	495	26.06	20240201	10640	-94.14	20230424	495	26.06	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
109	20240411	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	619	-6	5	-0.96	136693884	222936	75.12	625	635	602	812	438	625	613.15	0.33	0	-5141	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	288	-9.67	2.35	12	0.48	-64.00	263.00	10640	20230424	-94.18	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10640	-94.18	20230424	495	25.05	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
110	20240411	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	-20	5	-3.20	114085514	185683	62.57	625	635	602	812	438	625	614.41	0.33	0	359	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	281	-9.45	2.30	12	0.40	-64.00	263.00	10640	20230424	-94.31	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10640	-94.31	20230424	495	22.22	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
111	20240411	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	-10	5	-1.60	71162251	115053	38.77	625	635	606	812	438	625	618.52	0.33	0	-3152	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	286	-9.61	2.34	12	0.25	-64.00	263.00	10640	20230424	-94.22	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	10640	-94.22	20230424	495	24.24	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
112	20240411	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	-8	5	-1.28	57160791	92359	31.12	625	635	606	812	438	625	618.90	0.33	0	-5584	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	287	-9.64	2.35	12	0.20	-64.00	263.00	10640	20230424	-94.20	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	10640	-94.20	20230424	495	24.65	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
113	20240411	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	631	6	2	0.96	20918261	33371	11.25	625	635	625	812	438	625	626.84	0.33	0	-3546	661	642	621	602	581	632	592	232	187	500	370	1	1	46450564	293	-9.86	2.40	12	0.07	-64.00	263.00	10640	20230424	-94.07	495	20240201	27.47	915	-31.04	20240321	495	27.47	20240201	10640	-94.07	20230424	495	27.47	20240201	0.28	N	035290	500	232 억		151746	N	N	0	N	00	N
114	20240409	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	625	8	2	1.30	183447031	295014	94.34	626	640	600	802	432	617	621.82	0.36	0	-6081	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	290	-9.77	2.38	12	0.64	-64.00	263.00	10640	20230424	-94.13	495	20240201	26.26	915	-31.69	20240321	495	26.26	20240201	10640	-94.13	20230424	495	26.26	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
115	20240409	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	6	2	0.97	168713770	271475	86.81	626	640	600	802	432	617	621.47	0.36	0	-3563	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	289	-9.73	2.37	12	0.58	-64.00	263.00	10640	20230424	-94.14	495	20240201	25.86	915	-31.91	20240321	495	25.86	20240201	10640	-94.14	20230424	495	25.86	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
116	20240409	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	614	-3	5	-0.49	126469211	204383	65.36	626	638	600	802	432	617	618.79	0.36	0	-6903	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	285	-9.59	2.33	12	0.44	-64.00	263.00	10640	20230424	-94.23	495	20240201	24.04	915	-32.90	20240321	495	24.04	20240201	10640	-94.23	20230424	495	24.04	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
117	20240409	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	-2	5	-0.32	119314929	192729	61.63	626	638	600	802	432	617	619.08	0.36	0	-1760	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	286	-9.61	2.34	12	0.41	-64.00	263.00	10640	20230424	-94.22	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	10640	-94.22	20230424	495	24.24	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
118	20240409	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	619	2	2	0.32	89444125	143778	45.98	626	638	612	802	432	617	622.10	0.36	0	-5117	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	288	-9.67	2.35	12	0.31	-64.00	263.00	10640	20230424	-94.18	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10640	-94.18	20230424	495	25.05	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
119	20240409	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	1	2	0.16	88529695	142300	45.51	626	638	612	802	432	617	622.13	0.36	0	-5086	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	287	-9.66	2.35	12	0.31	-64.00	263.00	10640	20230424	-94.19	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	10640	-94.19	20230424	495	24.85	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
120	20240409	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	1	2	0.16	69471169	111329	35.60	626	638	614	802	432	617	624.02	0.36	0	3165	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	287	-9.66	2.35	12	0.24	-64.00	263.00	10640	20230424	-94.19	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	10640	-94.19	20230424	495	24.85	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
121	20240409	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	9	2	1.46	2104104	3373	1.08	626	627	618	802	432	617	623.81	0.36	0	-90	659	638	627	606	595	632	600	232	185	500	370	1	1	46450564	291	-9.78	2.38	12	0.01	-64.00	263.00	10640	20230424	-94.12	495	20240201	26.46	915	-31.58	20240321	495	26.46	20240201	10640	-94.12	20230424	495	26.46	20240201	0.30	N	035290	500	232 억		167183	N	N	0	N	00	N
122	20240408	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	-36	5	-5.51	188791226	302934	118.09	647	648	616	848	458	653	623.23	0.46	0	-39517	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	287	-9.64	2.35	12	0.65	-64.00	263.00	10640	20230424	-94.20	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	10640	-94.20	20230424	495	24.65	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
123	20240408	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	624	-29	5	-4.44	178867777	286903	111.84	647	648	616	848	458	653	623.44	0.46	0	-38407	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	290	-9.75	2.37	12	0.62	-64.00	263.00	10640	20230424	-94.14	495	20240201	26.06	915	-31.80	20240321	495	26.06	20240201	10640	-94.14	20230424	495	26.06	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
124	20240408	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	620	-33	5	-5.05	155301419	248957	97.05	647	648	616	848	458	653	623.81	0.46	0	-40438	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	288	-9.69	2.36	12	0.54	-64.00	263.00	10640	20230424	-94.17	495	20240201	25.25	915	-32.24	20240321	495	25.25	20240201	10640	-94.17	20230424	495	25.25	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
125	20240408	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-31	5	-4.75	145316153	232858	90.78	647	648	616	848	458	653	624.05	0.46	0	-37024	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	289	-9.72	2.37	12	0.50	-64.00	263.00	10640	20230424	-94.15	495	20240201	25.66	915	-32.02	20240321	495	25.66	20240201	10640	-94.15	20230424	495	25.66	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
126	20240408	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	622	-31	5	-4.75	138542562	221920	86.51	647	648	616	848	458	653	624.29	0.46	0	-36225	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	289	-9.72	2.37	12	0.48	-64.00	263.00	10640	20230424	-94.15	495	20240201	25.66	915	-32.02	20240321	495	25.66	20240201	10640	-94.15	20230424	495	25.66	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
127	20240408	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	617	-36	5	-5.51	112612508	179945	70.15	647	648	617	848	458	653	625.82	0.46	0	-30121	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	287	-9.64	2.35	12	0.39	-64.00	263.00	10640	20230424	-94.20	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	10640	-94.20	20230424	495	24.65	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
128	20240408	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	629	-24	5	-3.68	56827962	90420	35.25	647	648	618	848	458	653	628.49	0.46	0	-26290	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	292	-9.83	2.39	12	0.19	-64.00	263.00	10640	20230424	-94.09	495	20240201	27.07	915	-31.26	20240321	495	27.07	20240201	10640	-94.09	20230424	495	27.07	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
129	20240408	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	-15	5	-2.30	7130693	11077	4.32	647	648	638	848	458	653	643.74	0.46	0	60	685	668	649	632	613	677	641	232	195	500	390	1	1	46450564	296	-9.97	2.43	12	0.02	-64.00	263.00	10640	20230424	-94.00	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	10640	-94.00	20230424	495	28.89	20240201	0.30	N	035290	500	232 억		211833	N	N	0	N	00	N
130	20240405	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	653	17	2	2.67	161731032	251835	72.31	631	666	630	826	446	636	642.04	0.52	0	-29390	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	303	-10.20	2.48	12	0.54	-64.00	263.00	10640	20230424	-93.86	495	20240201	31.92	915	-28.63	20240321	495	31.92	20240201	10640	-93.86	20230424	495	31.92	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
131	20240405	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	2	2	0.31	100137284	157241	45.15	631	654	630	826	446	636	636.84	0.52	0	-27334	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	296	-9.97	2.43	12	0.34	-64.00	263.00	10640	20230424	-94.00	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	10640	-94.00	20230424	495	28.89	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
132	20240405	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	640	4	2	0.63	83658344	131314	37.70	631	654	630	826	446	636	637.09	0.52	0	-19946	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	297	-10.00	2.43	12	0.28	-64.00	263.00	10640	20230424	-93.98	495	20240201	29.29	915	-30.05	20240321	495	29.29	20240201	10640	-93.98	20230424	495	29.29	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
133	20240405	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	0	3	0.00	73903525	116013	33.31	631	654	630	826	446	636	637.03	0.52	0	-14874	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	295	-9.94	2.42	12	0.25	-64.00	263.00	10640	20230424	-94.02	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	10640	-94.02	20230424	495	28.48	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
134	20240405	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	3	2	0.47	64540555	101300	29.09	631	654	630	826	446	636	637.12	0.52	0	-13832	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	297	-9.98	2.43	12	0.22	-64.00	263.00	10640	20230424	-93.99	495	20240201	29.09	915	-30.16	20240321	495	29.09	20240201	10640	-93.99	20230424	495	29.09	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
135	20240405	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	5	2	0.79	60223024	94530	27.14	631	654	630	826	446	636	637.08	0.52	0	-13435	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	298	-10.02	2.44	12	0.20	-64.00	263.00	10640	20230424	-93.98	495	20240201	29.49	915	-29.95	20240321	495	29.49	20240201	10640	-93.98	20230424	495	29.49	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
136	20240405	100326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	639	3	2	0.47	38944646	61089	17.54	631	654	630	826	446	636	637.51	0.52	0	-5421	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	297	-9.98	2.43	12	0.13	-64.00	263.00	10640	20230424	-93.99	495	20240201	29.09	915	-30.16	20240321	495	29.09	20240201	10640	-93.99	20230424	495	29.09	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
137	20240405	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	630	-6	5	-0.94	2438694	3865	1.11	631	631	630	826	446	636	630.97	0.52	0	-254	690	663	645	618	600	654	609	232	190	500	380	1	1	46450564	293	-9.84	2.40	12	0.01	-64.00	263.00	10640	20230424	-94.08	495	20240201	27.27	915	-31.15	20240321	495	27.27	20240201	10640	-94.08	20230424	495	27.27	20240201	0.30	N	035290	500	232 억		241077	N	N	0	N	00	N
138	20240404	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	636	-18	5	-2.75	220883030	344218	38.84	654	672	627	850	458	654	641.70	0.65	0	-62109	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	295	-9.94	2.42	12	0.74	-64.00	263.00	10640	20230424	-94.02	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	10640	-94.02	20230424	495	28.48	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
139	20240404	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	638	-16	5	-2.45	201861573	314364	35.47	654	672	627	850	458	654	642.13	0.65	0	-48833	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	296	-9.97	2.43	12	0.68	-64.00	263.00	10640	20230424	-94.00	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	10640	-94.00	20230424	495	28.89	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
140	20240404	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	637	-17	5	-2.60	182925549	284432	32.09	654	672	627	850	458	654	643.13	0.65	0	-34821	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	296	-9.95	2.42	12	0.61	-64.00	263.00	10640	20230424	-94.01	495	20240201	28.69	915	-30.38	20240321	495	28.69	20240201	10640	-94.01	20230424	495	28.69	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
141	20240404	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	648	-6	5	-0.92	179275288	278737	31.45	654	672	627	850	458	654	643.17	0.65	0	-32731	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	301	-10.12	2.46	12	0.60	-64.00	263.00	10640	20230424	-93.91	495	20240201	30.91	915	-29.18	20240321	495	30.91	20240201	10640	-93.91	20230424	495	30.91	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
142	20240404	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	635	-19	5	-2.91	158230663	245843	27.74	654	672	627	850	458	654	643.62	0.65	0	-18809	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	295	-9.92	2.41	12	0.53	-64.00	263.00	10640	20230424	-94.03	495	20240201	28.28	915	-30.60	20240321	495	28.28	20240201	10640	-94.03	20230424	495	28.28	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
143	20240404	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	650	-4	5	-0.61	95913846	147597	16.65	654	672	642	850	458	654	649.84	0.65	0	-29681	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	302	-10.16	2.47	12	0.32	-64.00	263.00	10640	20230424	-93.89	495	20240201	31.31	915	-28.96	20240321	495	31.31	20240201	10640	-93.89	20230424	495	31.31	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
144	20240404	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	649	-5	5	-0.76	78527467	120652	13.61	654	672	642	850	458	654	650.86	0.65	0	-26467	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	301	-10.14	2.47	12	0.26	-64.00	263.00	10640	20230424	-93.90	495	20240201	31.11	915	-29.07	20240321	495	31.11	20240201	10640	-93.90	20230424	495	31.11	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
145	20240404	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	660	6	2	0.92	8146237	12398	1.40	654	672	654	850	458	654	657.06	0.65	0	-4181	720	686	658	624	596	673	611	232	196	500	390	1	1	46450564	307	-10.31	2.51	12	0.03	-64.00	263.00	10640	20230424	-93.80	495	20240201	33.33	915	-27.87	20240321	495	33.33	20240201	10640	-93.80	20230424	495	33.33	20240201	0.30	N	035290	500	232 억		302988	N	N	0	N	00	N
146	20240403	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	654	-26	5	-3.82	567388941	879646	140.51	680	692	630	884	476	680	645.02	0.33	0	157826	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	304	-10.22	2.49	12	1.89	-64.00	263.00	10640	20230424	-93.85	495	20240201	32.12	915	-28.52	20240321	495	32.12	20240201	10640	-93.85	20230424	495	32.12	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
147	20240403	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	640	-40	5	-5.88	532229770	825187	131.81	680	692	630	884	476	680	644.98	0.33	0	153896	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	297	-10.00	2.43	12	1.78	-64.00	263.00	10640	20230424	-93.98	495	20240201	29.29	915	-30.05	20240321	495	29.29	20240201	10640	-93.98	20230424	495	29.29	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
148	20240403	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	-37	5	-5.44	461330161	714462	114.12	680	692	630	884	476	680	645.70	0.33	0	107996	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	299	-10.05	2.44	12	1.54	-64.00	263.00	10640	20230424	-93.96	495	20240201	29.90	915	-29.73	20240321	495	29.90	20240201	10640	-93.96	20230424	495	29.90	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
149	20240403	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	-36	5	-5.29	374838354	579314	92.53	680	692	630	884	476	680	647.04	0.33	0	81870	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	299	-10.06	2.45	12	1.25	-64.00	263.00	10640	20230424	-93.95	495	20240201	30.10	915	-29.62	20240321	495	30.10	20240201	10640	-93.95	20230424	495	30.10	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
150	20240403	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	-36	5	-5.29	267073067	409859	65.47	680	692	636	884	476	680	651.62	0.33	0	51045	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	299	-10.06	2.45	12	0.88	-64.00	263.00	10640	20230424	-93.95	495	20240201	30.10	915	-29.62	20240321	495	30.10	20240201	10640	-93.95	20230424	495	30.10	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
151	20240403	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	641	-39	5	-5.74	223546407	341798	54.60	680	692	636	884	476	680	654.03	0.33	0	52300	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	298	-10.02	2.44	12	0.74	-64.00	263.00	10640	20230424	-93.98	495	20240201	29.49	915	-29.95	20240321	495	29.49	20240201	10640	-93.98	20230424	495	29.49	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
152	20240403	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	660	-20	5	-2.94	86643364	129331	20.66	680	692	656	884	476	680	669.93	0.33	0	-19489	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	307	-10.31	2.51	12	0.28	-64.00	263.00	10640	20230424	-93.80	495	20240201	33.33	915	-27.87	20240321	495	33.33	20240201	10640	-93.80	20230424	495	33.33	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
153	20240403	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	686	6	2	0.88	23152630	34023	5.43	680	692	675	884	476	680	680.50	0.33	0	-9647	742	711	694	663	646	702	654	232	204	500	400	1	1	46450564	319	-10.72	2.61	12	0.07	-64.00	263.00	10640	20230424	-93.55	495	20240201	38.59	915	-25.03	20240321	495	38.59	20240201	10640	-93.55	20230424	495	38.59	20240201	0.30	N	035290	500	232 억		151887	N	N	0	N	00	N
154	20240402	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	680	-46	5	-6.34	430054848	620592	136.48	723	725	677	943	509	726	693.02	0.34	0	-9334	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	316	-10.62	2.59	12	1.34	-64.00	263.00	10640	20230424	-93.61	495	20240201	37.37	915	-25.68	20240321	495	37.37	20240201	10640	-93.61	20230424	495	37.37	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
155	20240402	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-44	5	-6.06	403960253	582307	128.06	723	725	677	943	509	726	693.72	0.34	0	2118	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	317	-10.66	2.59	12	1.25	-64.00	263.00	10640	20230424	-93.59	495	20240201	37.78	915	-25.46	20240321	495	37.78	20240201	10640	-93.59	20230424	495	37.78	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
156	20240402	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	685	-41	5	-5.65	287992660	412306	90.67	723	725	682	943	509	726	698.49	0.34	0	-1255	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	318	-10.70	2.60	12	0.89	-64.00	263.00	10640	20230424	-93.56	495	20240201	38.38	915	-25.14	20240321	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
157	20240402	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	702	-24	5	-3.31	218966244	312396	68.70	723	725	682	943	509	726	700.93	0.34	0	-2482	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	326	-10.97	2.67	12	0.67	-64.00	263.00	10640	20230424	-93.40	495	20240201	41.82	915	-23.28	20240321	495	41.82	20240201	10640	-93.40	20230424	495	41.82	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
158	20240402	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	697	-29	5	-3.99	179705645	256008	56.30	723	725	682	943	509	726	701.95	0.34	0	786	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	324	-10.89	2.65	12	0.55	-64.00	263.00	10640	20230424	-93.45	495	20240201	40.81	915	-23.83	20240321	495	40.81	20240201	10640	-93.45	20230424	495	40.81	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
159	20240402	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	699	-27	5	-3.72	162308449	231125	50.83	723	725	682	943	509	726	702.25	0.34	0	1058	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	325	-10.92	2.66	12	0.50	-64.00	263.00	10640	20230424	-93.43	495	20240201	41.21	915	-23.61	20240321	495	41.21	20240201	10640	-93.43	20230424	495	41.21	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
160	20240402	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	710	-16	5	-2.20	124967835	177891	39.12	723	725	682	943	509	726	702.50	0.34	0	-1697	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	330	-11.09	2.70	12	0.38	-64.00	263.00	10640	20230424	-93.33	495	20240201	43.43	915	-22.40	20240321	495	43.43	20240201	10640	-93.33	20230424	495	43.43	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
161	20240402	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	724	-2	5	-0.28	6328445	8764	1.93	723	724	714	943	509	726	722.10	0.34	0	-2238	785	755	738	708	691	747	700	232	217	500	430	1	1	46450564	336	-11.31	2.75	12	0.02	-64.00	263.00	10640	20230424	-93.20	495	20240201	46.26	915	-20.87	20240321	495	46.26	20240201	10640	-93.20	20230424	495	46.26	20240201	0.30	N	035290	500	232 억		159525	N	N	0	N	00	N
162	20240401	160338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	726	-23	5	-3.07	333768153	450822	81.93	748	768	721	973	525	749	740.33	0.30	0	18059	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	337	-11.34	2.76	12	0.97	-64.00	263.00	10640	20230424	-93.18	495	20240201	46.67	915	-20.66	20240321	495	46.67	20240201	10640	-93.18	20230424	495	46.67	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
163	20240401	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-14	5	-1.87	324911287	438659	79.72	748	768	721	973	525	749	740.67	0.30	0	22514	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	341	-11.48	2.79	12	0.94	-64.00	263.00	10640	20230424	-93.09	495	20240201	48.48	915	-19.67	20240321	495	48.48	20240201	10640	-93.09	20230424	495	48.48	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
164	20240401	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	735	-14	5	-1.87	317029838	427926	77.77	748	768	721	973	525	749	740.83	0.30	0	23200	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	341	-11.48	2.79	12	0.92	-64.00	263.00	10640	20230424	-93.09	495	20240201	48.48	915	-19.67	20240321	495	48.48	20240201	10640	-93.09	20230424	495	48.48	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
165	20240401	130339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-9	5	-1.20	285104385	384553	69.88	748	768	721	973	525	749	741.37	0.30	0	17061	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	344	-11.56	2.81	12	0.83	-64.00	263.00	10640	20230424	-93.05	495	20240201	49.49	915	-19.13	20240321	495	49.49	20240201	10640	-93.05	20230424	495	49.49	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
166	20240401	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	1	2	0.13	254488796	343363	62.40	748	768	721	973	525	749	741.14	0.30	0	18316	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	348	-11.72	2.85	12	0.74	-64.00	263.00	10640	20230424	-92.95	495	20240201	51.52	915	-18.03	20240321	495	51.52	20240201	10640	-92.95	20230424	495	51.52	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
167	20240401	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	740	-9	5	-1.20	218593480	295582	53.72	748	768	721	973	525	749	739.49	0.30	0	15620	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	344	-11.56	2.81	12	0.64	-64.00	263.00	10640	20230424	-93.05	495	20240201	49.49	915	-19.13	20240321	495	49.49	20240201	10640	-93.05	20230424	495	49.49	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
168	20240401	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	731	-18	5	-2.40	154299320	209028	37.99	748	768	721	973	525	749	738.11	0.30	0	39580	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	340	-11.42	2.78	12	0.45	-64.00	263.00	10640	20230424	-93.13	495	20240201	47.68	915	-20.11	20240321	495	47.68	20240201	10640	-93.13	20230424	495	47.68	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N
169	20240401	090337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	11	2	1.47	56273937	74984	13.63	748	768	748	973	525	749	750.51	0.30	0	42166	805	777	747	719	689	791	733	232	224	500	440	1	1	46450564	353	-11.88	2.89	12	0.16	-64.00	263.00	10640	20230424	-92.86	495	20240201	53.54	915	-16.94	20240321	495	53.54	20240201	10640	-92.86	20230424	495	53.54	20240201	0.30	N	035290	500	232 억		141466	N	N	0	N	00	N