KissMeData/208640/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	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	13	2	3.86	68242679	196420	192.46	340	354	335	438	236	337	347.43	0.33	0	-12252	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	487	-3.93	1.87	12	0.14	-89.00	187.00	642	20230503	-45.48	319	20240422	9.72	488	-28.28	20240122	319	9.72	20240422	642	-45.48	20230503	319	9.72	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
3	20240430	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	7	2	2.08	53472972	154226	151.12	340	354	335	438	236	337	346.72	0.33	0	-9501	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	479	-3.87	1.84	12	0.11	-89.00	187.00	642	20230503	-46.42	319	20240422	7.84	488	-29.51	20240122	319	7.84	20240422	642	-46.42	20230503	319	7.84	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
4	20240430	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	9	2	2.67	48797824	140619	137.78	340	354	335	438	236	337	347.02	0.33	0	-7144	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	482	-3.89	1.85	12	0.10	-89.00	187.00	642	20230503	-46.11	319	20240422	8.46	488	-29.10	20240122	319	8.46	20240422	642	-46.11	20230503	319	8.46	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
5	20240430	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	16	2	4.75	42208601	121882	119.42	340	354	335	438	236	337	346.31	0.33	0	-6464	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	492	-3.97	1.89	12	0.09	-89.00	187.00	642	20230503	-45.02	319	20240422	10.66	488	-27.66	20240122	319	10.66	20240422	642	-45.02	20230503	319	10.66	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
6	20240430	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	4	2	1.19	10690621	31357	30.72	340	349	335	438	236	337	340.93	0.33	0	-1971	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	475	-3.83	1.82	12	0.02	-89.00	187.00	642	20230503	-46.88	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	642	-46.88	20230503	319	6.90	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
7	20240430	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	4	2	1.19	10311341	30242	29.63	340	349	335	438	236	337	340.96	0.33	0	-1971	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	475	-3.83	1.82	12	0.02	-89.00	187.00	642	20230503	-46.88	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	642	-46.88	20230503	319	6.90	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
8	20240430	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	2	2	0.59	3781682	11208	10.98	340	340	335	438	236	337	337.41	0.33	0	-1731	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.01	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	642	-47.20	20230503	319	6.27	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
9	20240430	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	2	2	0.59	154847	456	0.45	340	340	338	438	236	337	339.58	0.33	0	-29	351	343	340	332	329	342	331	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.00	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	642	-47.20	20230503	319	6.27	20240422	0.00	N	208640	100	139 억		460079	N	N	0	N	00	N
10	20240429	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-7	5	-2.03	34889328	102057	107.42	344	348	337	447	241	344	341.86	0.34	0	-11963	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	469	-3.79	1.80	12	0.07	-89.00	187.00	642	20230503	-47.51	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	642	-47.51	20230503	319	5.64	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
11	20240429	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-3	5	-0.87	31943632	93348	98.25	344	348	338	447	241	344	342.20	0.34	0	-11884	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	475	-3.83	1.82	12	0.07	-89.00	187.00	642	20230503	-46.88	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	642	-46.88	20230503	319	6.90	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
12	20240429	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-1	5	-0.29	25832800	75483	79.45	344	348	338	447	241	344	342.23	0.34	0	-11558	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	478	-3.85	1.83	12	0.05	-89.00	187.00	642	20230503	-46.57	319	20240422	7.52	488	-29.71	20240122	319	7.52	20240422	642	-46.57	20230503	319	7.52	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
13	20240429	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	-2	5	-0.58	23063768	67389	70.93	344	348	338	447	241	344	342.25	0.34	0	-10948	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	476	-3.84	1.83	12	0.05	-89.00	187.00	642	20230503	-46.73	319	20240422	7.21	488	-29.92	20240122	319	7.21	20240422	642	-46.73	20230503	319	7.21	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
14	20240429	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-1	5	-0.29	21833486	63767	67.12	344	348	338	447	241	344	342.39	0.34	0	-10942	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	478	-3.85	1.83	12	0.05	-89.00	187.00	642	20230503	-46.57	319	20240422	7.52	488	-29.71	20240122	319	7.52	20240422	642	-46.57	20230503	319	7.52	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
15	20240429	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-3	5	-0.87	16849184	49156	51.74	344	348	338	447	241	344	342.77	0.34	0	-9638	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	475	-3.83	1.82	12	0.04	-89.00	187.00	642	20230503	-46.88	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	642	-46.88	20230503	319	6.90	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
16	20240429	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	1	2	0.29	8795652	25509	26.85	344	348	340	447	241	344	344.81	0.34	0	-3719	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	480	-3.88	1.84	12	0.02	-89.00	187.00	642	20230503	-46.26	319	20240422	8.15	488	-29.30	20240122	319	8.15	20240422	642	-46.26	20230503	319	8.15	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
17	20240429	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	3	2	0.87	2116094	6171	6.50	344	347	340	447	241	344	342.91	0.34	0	-1131	354	349	342	337	330	351	339	139	103	100	230	1	1	139240254	483	-3.90	1.86	12	0.00	-89.00	187.00	642	20230503	-45.95	319	20240422	8.78	488	-28.89	20240122	319	8.78	20240422	642	-45.95	20230503	319	8.78	20240422	0.00	N	208640	100	139 억		472005	N	N	0	N	00	N
18	20240426	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	3	2	0.88	32401616	94913	17.80	341	347	335	443	239	341	341.38	0.34	0	-5545	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	479	-3.87	1.84	12	0.07	-89.00	187.00	642	20230503	-46.42	319	20240422	7.84	488	-29.51	20240122	319	7.84	20240422	642	-46.42	20230503	319	7.84	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
19	20240426	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	2	2	0.59	32214210	94367	17.70	341	347	335	443	239	341	341.37	0.34	0	-5291	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	478	-3.85	1.83	12	0.07	-89.00	187.00	642	20230503	-46.57	319	20240422	7.52	488	-29.71	20240122	319	7.52	20240422	642	-46.57	20230503	319	7.52	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
20	20240426	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	3	2	0.88	30472763	89296	16.75	341	347	335	443	239	341	341.26	0.34	0	-5293	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	479	-3.87	1.84	12	0.06	-89.00	187.00	642	20230503	-46.42	319	20240422	7.84	488	-29.51	20240122	319	7.84	20240422	642	-46.42	20230503	319	7.84	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
21	20240426	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	1	2	0.29	29689288	86999	16.32	341	347	335	443	239	341	341.26	0.34	0	-5293	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	476	-3.84	1.83	12	0.06	-89.00	187.00	642	20230503	-46.73	319	20240422	7.21	488	-29.92	20240122	319	7.21	20240422	642	-46.73	20230503	319	7.21	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
22	20240426	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	6	2	1.76	20813944	61300	11.50	341	347	335	443	239	341	339.54	0.34	0	-4047	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	483	-3.90	1.86	12	0.04	-89.00	187.00	642	20230503	-45.95	319	20240422	8.78	488	-28.89	20240122	319	8.78	20240422	642	-45.95	20230503	319	8.78	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
23	20240426	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-6	5	-1.76	13644318	40370	7.57	341	345	335	443	239	341	337.98	0.34	0	-640	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	466	-3.76	1.79	12	0.03	-89.00	187.00	642	20230503	-47.82	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	642	-47.82	20230503	319	5.02	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
24	20240426	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-3	5	-0.88	8377682	24723	4.64	341	345	337	443	239	341	338.86	0.34	0	-640	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	471	-3.80	1.81	12	0.02	-89.00	187.00	642	20230503	-47.35	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	642	-47.35	20230503	319	5.96	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
25	20240426	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	2	2	0.59	382273	1121	0.21	341	343	341	443	239	341	341.01	0.34	0	1038	378	359	346	327	314	353	321	139	102	100	230	1	1	139240254	478	-3.85	1.83	12	0.00	-89.00	187.00	642	20230503	-46.57	319	20240422	7.52	488	-29.71	20240122	319	7.52	20240422	642	-46.57	20230503	319	7.52	20240422	0.00	N	208640	100	139 억		477550	N	N	0	N	00	N
26	20240425	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	6	2	1.79	185175154	533071	99.05	345	365	333	435	235	335	347.37	0.39	0	-60331	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	475	-3.83	1.82	12	0.38	-89.00	187.00	642	20230503	-46.88	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	642	-46.88	20230503	319	6.90	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
27	20240425	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	7	2	2.09	183422363	527937	98.10	345	365	333	435	235	335	347.43	0.39	0	-60255	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	476	-3.84	1.83	12	0.38	-89.00	187.00	642	20230503	-46.73	319	20240422	7.21	488	-29.92	20240122	319	7.21	20240422	642	-46.73	20230503	319	7.21	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
28	20240425	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	5	2	1.49	166921565	479350	89.07	345	365	333	435	235	335	348.22	0.39	0	-58801	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	473	-3.82	1.82	12	0.34	-89.00	187.00	642	20230503	-47.04	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	642	-47.04	20230503	319	6.58	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
29	20240425	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	7	2	2.09	160598402	460851	85.63	345	365	333	435	235	335	348.48	0.39	0	-58908	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	476	-3.84	1.83	12	0.33	-89.00	187.00	642	20230503	-46.73	319	20240422	7.21	488	-29.92	20240122	319	7.21	20240422	642	-46.73	20230503	319	7.21	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
30	20240425	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	12	2	3.58	154468325	443021	82.32	345	365	333	435	235	335	348.67	0.39	0	-58083	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	483	-3.90	1.86	12	0.32	-89.00	187.00	642	20230503	-45.95	319	20240422	8.78	488	-28.89	20240122	319	8.78	20240422	642	-45.95	20230503	319	8.78	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
31	20240425	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	15	2	4.48	136020664	389906	72.45	345	365	333	435	235	335	348.86	0.39	0	-53064	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	487	-3.93	1.87	12	0.28	-89.00	187.00	642	20230503	-45.48	319	20240422	9.72	488	-28.28	20240122	319	9.72	20240422	642	-45.48	20230503	319	9.72	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
32	20240425	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	15	2	4.48	109816643	314754	58.49	345	365	333	435	235	335	348.90	0.39	0	-25309	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	487	-3.93	1.87	12	0.23	-89.00	187.00	642	20230503	-45.48	319	20240422	9.72	488	-28.28	20240122	319	9.72	20240422	642	-45.48	20230503	319	9.72	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
33	20240425	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	5	2	1.49	14680573	43315	8.05	345	346	333	435	235	335	338.93	0.39	0	-9086	370	352	339	321	308	361	330	139	100	100	220	1	1	139240254	473	-3.82	1.82	12	0.03	-89.00	187.00	642	20230503	-47.04	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	642	-47.04	20230503	319	6.58	20240422	0.00	N	208640	100	139 억		537881	N	N	0	N	00	N
34	20240424	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	8	2	2.45	179861924	536460	37.75	331	357	326	425	229	327	335.28	0.32	0	50054	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	466	-3.76	1.79	12	0.39	-89.00	187.00	642	20230503	-47.82	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	642	-47.82	20230503	319	5.02	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
35	20240424	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	13	2	3.98	176369489	526081	37.02	331	357	326	425	229	327	335.25	0.32	0	48911	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	473	-3.82	1.82	12	0.38	-89.00	187.00	642	20230503	-47.04	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	642	-47.04	20230503	319	6.58	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
36	20240424	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	19	2	5.81	122174324	367743	25.88	331	349	326	425	229	327	332.23	0.32	0	53292	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	482	-3.89	1.85	12	0.26	-89.00	187.00	642	20230503	-46.11	319	20240422	8.46	488	-29.10	20240122	319	8.46	20240422	642	-46.11	20230503	319	8.46	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
37	20240424	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	2	2	0.61	56698015	172874	12.16	331	334	326	425	229	327	327.97	0.32	0	16177	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	458	-3.70	1.76	12	0.12	-89.00	187.00	642	20230503	-48.75	319	20240422	3.13	488	-32.58	20240122	319	3.13	20240422	642	-48.75	20230503	319	3.13	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
38	20240424	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	2	2	0.61	49297045	150353	10.58	331	334	326	425	229	327	327.88	0.32	0	16155	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	458	-3.70	1.76	12	0.11	-89.00	187.00	642	20230503	-48.75	319	20240422	3.13	488	-32.58	20240122	319	3.13	20240422	642	-48.75	20230503	319	3.13	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
39	20240424	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	3	2	0.92	28397421	86542	6.09	331	334	326	425	229	327	328.13	0.32	0	15647	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	459	-3.71	1.76	12	0.06	-89.00	187.00	642	20230503	-48.60	319	20240422	3.45	488	-32.38	20240122	319	3.45	20240422	642	-48.60	20230503	319	3.45	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
40	20240424	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	3	2	0.92	23503745	71639	5.04	331	334	326	425	229	327	328.09	0.32	0	15647	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	459	-3.71	1.76	12	0.05	-89.00	187.00	642	20230503	-48.60	319	20240422	3.45	488	-32.38	20240122	319	3.45	20240422	642	-48.60	20230503	319	3.45	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
41	20240424	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-1	5	-0.31	16164156	49332	3.47	331	334	326	425	229	327	327.66	0.32	0	7048	402	364	342	304	282	383	323	139	98	100	220	1	1	139240254	454	-3.66	1.74	12	0.04	-89.00	187.00	642	20230503	-49.22	319	20240422	2.19	488	-33.20	20240122	319	2.19	20240422	642	-49.22	20230503	319	2.19	20240422	0.00	N	208640	100	139 억		451453	N	N	0	N	00	N
42	20240423	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	8	2	2.51	486801854	1418459	902.64	323	380	320	414	224	319	343.19	0.31	0	18470	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	455	-3.67	1.75	12	1.02	-89.00	187.00	642	20230503	-49.07	319	20240422	2.51	488	-32.99	20240122	319	2.51	20240422	642	-49.07	20230503	319	2.51	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
43	20240423	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	12	2	3.76	467329066	1358926	864.76	323	380	320	414	224	319	343.90	0.31	0	5781	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	461	-3.72	1.77	12	0.98	-89.00	187.00	642	20230503	-48.44	319	20240422	3.76	488	-32.17	20240122	319	3.76	20240422	642	-48.44	20230503	319	3.76	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
44	20240423	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	13	2	4.08	419787617	1214741	773.01	323	380	320	414	224	319	345.58	0.31	0	7491	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	462	-3.73	1.78	12	0.87	-89.00	187.00	642	20230503	-48.29	319	20240422	4.08	488	-31.97	20240122	319	4.08	20240422	642	-48.29	20230503	319	4.08	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
45	20240423	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	11	2	3.45	383013771	1102599	701.64	323	380	320	414	224	319	347.37	0.31	0	7326	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	459	-3.71	1.76	12	0.79	-89.00	187.00	642	20230503	-48.60	319	20240422	3.45	488	-32.38	20240122	319	3.45	20240422	642	-48.60	20230503	319	3.45	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
46	20240423	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	11	2	3.45	374344795	1076256	684.88	323	380	320	414	224	319	347.82	0.31	0	5989	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	459	-3.71	1.76	12	0.77	-89.00	187.00	642	20230503	-48.60	319	20240422	3.45	488	-32.38	20240122	319	3.45	20240422	642	-48.60	20230503	319	3.45	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
47	20240423	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	16	2	5.02	354955051	1017737	647.64	323	380	320	414	224	319	348.77	0.31	0	2848	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	466	-3.76	1.79	12	0.73	-89.00	187.00	642	20230503	-47.82	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	642	-47.82	20230503	319	5.02	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
48	20240423	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	26	2	8.15	242884883	691152	439.82	323	380	320	414	224	319	351.42	0.31	0	-26216	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	480	-3.88	1.84	12	0.50	-89.00	187.00	642	20230503	-46.26	319	20240422	8.15	488	-29.30	20240122	319	8.15	20240422	642	-46.26	20230503	319	8.15	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
49	20240423	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	11	2	3.45	8777386	26562	16.90	323	334	320	414	224	319	330.45	0.31	0	-3848	340	329	324	313	308	327	311	139	95	100	210	1	1	139240254	459	-3.71	1.76	12	0.02	-89.00	187.00	642	20230503	-48.60	319	20240422	3.45	488	-32.38	20240122	319	3.45	20240422	642	-48.60	20230503	319	3.45	20240422	0.00	N	208640	100	139 억		432929	N	N	0	N	00	N
50	20240422	160944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	-9	5	-2.74	49683713	153221	139.36	330	335	319	426	230	328	324.27	0.33	0	-24898	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	444	-3.58	1.71	12	0.11	-89.00	187.00	642	20230503	-50.31	319	20240422	0.00	488	-34.63	20240122	319	0.00	20240422	642	-50.31	20230503	319	0.00	20240422	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
51	20240422	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-1	5	-0.30	21508853	65625	59.69	330	335	326	426	230	328	327.75	0.33	0	-24952	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	455	-3.67	1.75	12	0.05	-89.00	187.00	642	20230503	-49.07	320	20240418	2.19	488	-32.99	20240122	320	2.19	20240418	642	-49.07	20230503	320	2.19	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
52	20240422	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-1	5	-0.30	18041719	55013	50.04	330	335	326	426	230	328	327.95	0.33	0	-22143	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	455	-3.67	1.75	12	0.04	-89.00	187.00	642	20230503	-49.07	320	20240418	2.19	488	-32.99	20240122	320	2.19	20240418	642	-49.07	20230503	320	2.19	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
53	20240422	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	0	3	0.00	15915209	48502	44.12	330	335	326	426	230	328	328.14	0.33	0	-19103	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.03	-89.00	187.00	642	20230503	-48.91	320	20240418	2.50	488	-32.79	20240122	320	2.50	20240418	642	-48.91	20230503	320	2.50	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
54	20240422	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-1	5	-0.30	14154214	43121	39.22	330	335	326	426	230	328	328.24	0.33	0	-18152	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	455	-3.67	1.75	12	0.03	-89.00	187.00	642	20230503	-49.07	320	20240418	2.19	488	-32.99	20240122	320	2.19	20240418	642	-49.07	20230503	320	2.19	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
55	20240422	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	1	2	0.30	11073981	33715	30.67	330	335	326	426	230	328	328.46	0.33	0	-13716	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	458	-3.70	1.76	12	0.02	-89.00	187.00	642	20230503	-48.75	320	20240418	2.81	488	-32.58	20240122	320	2.81	20240418	642	-48.75	20230503	320	2.81	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
56	20240422	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	1	2	0.30	4967337	15080	13.72	330	335	328	426	230	328	329.40	0.33	0	-5551	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	458	-3.70	1.76	12	0.01	-89.00	187.00	642	20230503	-48.75	320	20240418	2.81	488	-32.58	20240122	320	2.81	20240418	642	-48.75	20230503	320	2.81	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
57	20240422	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	2	2	0.61	235285	713	0.65	330	330	329	426	230	328	329.99	0.33	0	-34	346	336	331	321	316	342	327	139	98	100	220	1	1	139240254	459	-3.71	1.76	12	0.00	-89.00	187.00	642	20230503	-48.60	320	20240418	3.12	488	-32.38	20240122	320	3.12	20240418	642	-48.60	20230503	320	3.12	20240418	0.00	N	208640	100	139 억		457917	N	N	0	N	00	N
58	20240419	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-5	5	-1.50	36005728	109544	111.68	327	341	326	432	234	333	328.69	0.35	0	-22690	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	457	-3.69	1.75	12	0.08	-89.00	187.00	642	20230503	-48.91	320	20240418	2.50	488	-32.79	20240122	320	2.50	20240418	642	-48.91	20230503	320	2.50	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
59	20240419	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-3	5	-0.90	35033900	106576	108.66	327	341	326	432	234	333	328.72	0.35	0	-20637	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	459	-3.71	1.76	12	0.08	-89.00	187.00	642	20230503	-48.60	320	20240418	3.12	488	-32.38	20240122	320	3.12	20240418	642	-48.60	20230503	320	3.12	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
60	20240419	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	-2	5	-0.60	27862124	84607	86.26	327	341	327	432	234	333	329.31	0.35	0	-19082	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	461	-3.72	1.77	12	0.06	-89.00	187.00	642	20230503	-48.44	320	20240418	3.44	488	-32.17	20240122	320	3.44	20240418	642	-48.44	20230503	320	3.44	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
61	20240419	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-3	5	-0.90	15744466	47717	48.65	327	341	327	432	234	333	329.96	0.35	0	-17777	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	459	-3.71	1.76	12	0.03	-89.00	187.00	642	20230503	-48.60	320	20240418	3.12	488	-32.38	20240122	320	3.12	20240418	642	-48.60	20230503	320	3.12	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
62	20240419	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-5	5	-1.50	11057768	33472	34.13	327	341	327	432	234	333	330.36	0.35	0	-13566	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	457	-3.69	1.75	12	0.02	-89.00	187.00	642	20230503	-48.91	320	20240418	2.50	488	-32.79	20240122	320	2.50	20240418	642	-48.91	20230503	320	2.50	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
63	20240419	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	-2	5	-0.60	4783799	14385	14.67	327	341	327	432	234	333	332.55	0.35	0	-9874	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	461	-3.72	1.77	12	0.01	-89.00	187.00	642	20230503	-48.44	320	20240418	3.44	488	-32.17	20240122	320	3.44	20240418	642	-48.44	20230503	320	3.44	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
64	20240419	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	0	3	0.00	3350981	10064	10.26	327	341	327	432	234	333	332.97	0.35	0	-7325	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	464	-3.74	1.78	12	0.01	-89.00	187.00	642	20230503	-48.13	320	20240418	4.06	488	-31.76	20240122	320	4.06	20240418	642	-48.13	20230503	320	4.06	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
65	20240419	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	2	2	0.60	1766138	5319	5.42	327	341	327	432	234	333	332.04	0.35	0	-5067	345	338	329	322	313	342	326	139	99	100	220	1	1	139240254	466	-3.76	1.79	12	0.00	-89.00	187.00	642	20230503	-47.82	320	20240418	4.69	488	-31.35	20240122	320	4.69	20240418	642	-47.82	20230503	320	4.69	20240418	0.00	N	208640	100	139 억		480607	N	N	0	N	00	N
66	20240418	160855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	1	2	0.30	32538460	98084	44.60	322	336	320	431	233	332	331.74	0.34	0	9682	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	464	-3.74	1.78	12	0.07	-89.00	187.00	642	20230503	-48.13	320	20240418	4.06	488	-31.76	20240122	320	4.06	20240418	642	-48.13	20230503	320	4.06	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
67	20240418	150854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	1	2	0.30	26196529	78990	35.92	322	336	320	431	233	332	331.64	0.34	0	2193	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	464	-3.74	1.78	12	0.06	-89.00	187.00	642	20230503	-48.13	320	20240418	4.06	488	-31.76	20240122	320	4.06	20240418	642	-48.13	20230503	320	4.06	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
68	20240418	140900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	1	2	0.30	23424655	70665	32.13	322	336	320	431	233	332	331.49	0.34	0	5327	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	464	-3.74	1.78	12	0.05	-89.00	187.00	642	20230503	-48.13	320	20240418	4.06	488	-31.76	20240122	320	4.06	20240418	642	-48.13	20230503	320	4.06	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
69	20240418	130854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	332	0	3	0.00	21620365	65225	29.66	322	336	320	431	233	332	331.47	0.34	0	6488	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	462	-3.73	1.78	12	0.05	-89.00	187.00	642	20230503	-48.29	320	20240418	3.75	488	-31.97	20240122	320	3.75	20240418	642	-48.29	20230503	320	3.75	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
70	20240418	120852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	334	2	2	0.60	19991596	60323	27.43	322	336	320	431	233	332	331.41	0.34	0	6492	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	465	-3.75	1.79	12	0.04	-89.00	187.00	642	20230503	-47.98	320	20240418	4.38	488	-31.56	20240122	320	4.38	20240418	642	-47.98	20230503	320	4.38	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
71	20240418	110856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	334	2	2	0.60	16759676	50615	23.01	322	336	320	431	233	332	331.12	0.34	0	7041	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	465	-3.75	1.79	12	0.04	-89.00	187.00	642	20230503	-47.98	320	20240418	4.38	488	-31.56	20240122	320	4.38	20240418	642	-47.98	20230503	320	4.38	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
72	20240418	100856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	335	3	2	0.90	14085357	42610	19.37	322	335	320	431	233	332	330.56	0.34	0	8310	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	466	-3.76	1.79	12	0.03	-89.00	187.00	642	20230503	-47.82	320	20240418	4.69	488	-31.35	20240122	320	4.69	20240418	642	-47.82	20230503	320	4.69	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
73	20240418	090852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	329	-3	5	-0.90	3043781	9389	4.27	322	332	320	431	233	332	324.19	0.34	0	1792	352	342	336	326	320	339	323	139	99	100	220	1	1	139240254	458	-3.70	1.76	12	0.01	-89.00	187.00	642	20230503	-48.75	320	20240418	2.81	488	-32.58	20240122	320	2.81	20240418	642	-48.75	20230503	320	2.81	20240418	0.00	N	208640	100	139 억		470996	N	N	0	N	00	N
74	20240417	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	-6	5	-1.78	73761636	219923	63.75	346	346	330	439	237	338	335.40	0.35	0	-18941	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	462	-3.73	1.78	12	0.16	-89.00	187.00	642	20230503	-48.29	323	20240416	2.79	488	-31.97	20240122	323	2.79	20240416	642	-48.29	20230503	323	2.79	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
75	20240417	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	-5	5	-1.48	66275305	197416	57.23	346	346	330	439	237	338	335.71	0.35	0	-2891	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	464	-3.74	1.78	12	0.14	-89.00	187.00	642	20230503	-48.13	323	20240416	3.10	488	-31.76	20240122	323	3.10	20240416	642	-48.13	20230503	323	3.10	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
76	20240417	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	-4	5	-1.18	57703007	171630	49.75	346	346	330	439	237	338	336.21	0.35	0	9925	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	465	-3.75	1.79	12	0.12	-89.00	187.00	642	20230503	-47.98	323	20240416	3.41	488	-31.56	20240122	323	3.41	20240416	642	-47.98	20230503	323	3.41	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
77	20240417	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-3	5	-0.89	47162549	139930	40.56	346	346	331	439	237	338	337.04	0.35	0	16383	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	466	-3.76	1.79	12	0.10	-89.00	187.00	642	20230503	-47.82	323	20240416	3.72	488	-31.35	20240122	323	3.72	20240416	642	-47.82	20230503	323	3.72	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
78	20240417	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	-4	5	-1.18	43206039	128059	37.12	346	346	333	439	237	338	337.39	0.35	0	21429	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	465	-3.75	1.79	12	0.09	-89.00	187.00	642	20230503	-47.98	323	20240416	3.41	488	-31.56	20240122	323	3.41	20240416	642	-47.98	20230503	323	3.41	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
79	20240417	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-1	5	-0.30	22865421	67106	19.45	346	346	334	439	237	338	340.74	0.35	0	-2885	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	469	-3.79	1.80	12	0.05	-89.00	187.00	642	20230503	-47.51	323	20240416	4.33	488	-30.94	20240122	323	4.33	20240416	642	-47.51	20230503	323	4.33	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
80	20240417	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	6	2	1.78	11994516	34957	10.13	346	346	339	439	237	338	343.12	0.35	0	-2884	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	479	-3.87	1.84	12	0.03	-89.00	187.00	642	20230503	-46.42	323	20240416	6.50	488	-29.51	20240122	323	6.50	20240416	642	-46.42	20230503	323	6.50	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
81	20240417	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	1	2	0.30	1566193	4583	1.33	346	346	339	439	237	338	341.74	0.35	0	2000	348	343	333	328	318	345	330	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.00	-89.00	187.00	642	20230503	-47.20	323	20240416	4.95	488	-30.53	20240122	323	4.95	20240416	642	-47.20	20230503	323	4.95	20240416	0.00	N	208640	100	139 억		489937	N	N	0	N	00	N
82	20240416	160854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	338	4	2	1.20	113190191	343088	93.30	327	338	323	434	234	334	329.92	0.39	0	-47830	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	471	-3.80	1.81	12	0.25	-89.00	187.00	642	20230503	-47.35	323	20240416	4.64	488	-30.74	20240122	323	4.64	20240416	642	-47.35	20230503	323	4.64	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
83	20240416	150853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	334	0	3	0.00	93116374	283603	77.12	327	337	323	434	234	334	328.33	0.39	0	-42843	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	465	-3.75	1.79	12	0.20	-89.00	187.00	642	20230503	-47.98	323	20240416	3.41	488	-31.56	20240122	323	3.41	20240416	642	-47.98	20230503	323	3.41	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
84	20240416	140853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	325	-9	5	-2.69	73407781	223748	60.84	327	337	323	434	234	334	328.08	0.39	0	-24341	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	453	-3.65	1.74	12	0.16	-89.00	187.00	642	20230503	-49.38	323	20240416	0.62	488	-33.40	20240122	323	0.62	20240416	642	-49.38	20230503	323	0.62	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
85	20240416	130851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	326	-8	5	-2.40	66716523	203142	55.24	327	337	323	434	234	334	328.42	0.39	0	-24182	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	454	-3.66	1.74	12	0.15	-89.00	187.00	642	20230503	-49.22	323	20240416	0.93	488	-33.20	20240122	323	0.93	20240416	642	-49.22	20230503	323	0.93	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
86	20240416	120853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	328	-6	5	-1.80	62221654	189360	51.49	327	337	323	434	234	334	328.59	0.39	0	-23765	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	457	-3.69	1.75	12	0.14	-89.00	187.00	642	20230503	-48.91	323	20240416	1.55	488	-32.79	20240122	323	1.55	20240416	642	-48.91	20230503	323	1.55	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
87	20240416	110849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	327	-7	5	-2.10	53226905	161772	43.99	327	337	323	434	234	334	329.02	0.39	0	-29322	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	455	-3.67	1.75	12	0.12	-89.00	187.00	642	20230503	-49.07	323	20240416	1.24	488	-32.99	20240122	323	1.24	20240416	642	-49.07	20230503	323	1.24	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
88	20240416	100841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	327	-7	5	-2.10	14328086	43859	11.93	327	334	323	434	234	334	326.69	0.39	0	-2128	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	455	-3.67	1.75	12	0.03	-89.00	187.00	642	20230503	-49.07	323	20240416	1.24	488	-32.99	20240122	323	1.24	20240416	642	-49.07	20230503	323	1.24	20240416	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
89	20240416	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-4	5	-1.20	2012501	6096	1.66	327	334	327	434	234	334	330.13	0.39	0	-455	347	340	333	326	319	337	323	139	100	100	220	1	1	139240254	459	-3.71	1.76	12	0.00	-89.00	187.00	642	20230503	-48.60	326	20240415	1.23	488	-32.38	20240122	326	1.23	20240415	642	-48.60	20230503	326	1.23	20240415	0.00	N	208640	100	139 억		537826	N	N	0	N	00	N
90	20240415	160839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	334	-6	5	-1.76	121899715	367144	58.87	340	340	326	442	238	340	332.02	0.41	0	-39964	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	465	-3.75	1.79	12	0.26	-89.00	187.00	642	20230503	-47.98	326	20240415	2.45	488	-31.56	20240122	326	2.45	20240415	642	-47.98	20230503	326	2.45	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
91	20240415	150845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	334	-6	5	-1.76	117859121	355015	56.93	340	340	326	442	238	340	331.98	0.41	0	-38068	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	465	-3.75	1.79	12	0.25	-89.00	187.00	642	20230503	-47.98	326	20240415	2.45	488	-31.56	20240122	326	2.45	20240415	642	-47.98	20230503	326	2.45	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
92	20240415	140838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	328	-12	5	-3.53	99605428	300027	48.11	340	340	326	442	238	340	331.99	0.41	0	-25929	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	457	-3.69	1.75	12	0.22	-89.00	187.00	642	20230503	-48.91	326	20240415	0.61	488	-32.79	20240122	326	0.61	20240415	642	-48.91	20230503	326	0.61	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
93	20240415	130830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	332	-8	5	-2.35	74742290	224461	35.99	340	340	330	442	238	340	332.99	0.41	0	-22804	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	462	-3.73	1.78	12	0.16	-89.00	187.00	642	20230503	-48.29	330	20240415	0.61	488	-31.97	20240122	330	0.61	20240415	642	-48.29	20230503	330	0.61	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
94	20240415	120843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	-7	5	-2.06	53416131	160151	25.68	340	340	331	442	238	340	333.54	0.41	0	-16176	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	464	-3.74	1.78	12	0.12	-89.00	187.00	642	20230503	-48.13	331	20240415	0.60	488	-31.76	20240122	331	0.60	20240415	642	-48.13	20230503	331	0.60	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
95	20240415	110843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	333	-7	5	-2.06	45987797	137802	22.10	340	340	331	442	238	340	333.72	0.41	0	-13281	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	464	-3.74	1.78	12	0.10	-89.00	187.00	642	20230503	-48.13	331	20240415	0.60	488	-31.76	20240122	331	0.60	20240415	642	-48.13	20230503	331	0.60	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
96	20240415	100838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	336	-4	5	-1.18	34659438	103816	16.65	340	340	331	442	238	340	333.85	0.41	0	-7203	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	468	-3.78	1.80	12	0.07	-89.00	187.00	642	20230503	-47.66	331	20240415	1.51	488	-31.15	20240122	331	1.51	20240415	642	-47.66	20230503	331	1.51	20240415	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
97	20240415	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	0	3	0.00	2147064	6320	1.01	340	340	337	442	238	340	339.73	0.41	0	-1397	362	351	343	332	324	347	328	139	102	100	230	1	1	139240254	473	-3.82	1.82	12	0.00	-89.00	187.00	642	20230503	-47.04	332	20230726	2.41	488	-30.33	20240122	335	1.49	20240412	642	-47.04	20230503	332	2.41	20230726	0.00	N	208640	100	139 억		577842	N	N	0	N	00	N
98	20240412	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	-10	5	-2.86	213187363	623601	203.84	350	354	335	455	245	350	341.87	0.39	0	34596	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	473	-3.82	1.82	12	0.45	-89.00	187.00	642	20230503	-47.04	332	20230726	2.41	488	-30.33	20240122	335	1.49	20240412	642	-47.04	20230503	332	2.41	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
99	20240412	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-11	5	-3.14	206358578	603486	197.27	350	354	335	455	245	350	341.94	0.39	0	39460	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	472	-3.81	1.81	12	0.43	-89.00	187.00	642	20230503	-47.20	332	20230726	2.11	488	-30.53	20240122	335	1.19	20240412	642	-47.20	20230503	332	2.11	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
100	20240412	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	-8	5	-2.29	187542540	548057	179.15	350	354	335	455	245	350	342.20	0.39	0	38682	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	476	-3.84	1.83	12	0.39	-89.00	187.00	642	20230503	-46.73	332	20230726	3.01	488	-29.92	20240122	335	2.09	20240412	642	-46.73	20230503	332	3.01	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
101	20240412	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-7	5	-2.00	185834382	543063	177.52	350	354	335	455	245	350	342.20	0.39	0	39598	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	478	-3.85	1.83	12	0.39	-89.00	187.00	642	20230503	-46.57	332	20230726	3.31	488	-29.71	20240122	335	2.39	20240412	642	-46.57	20230503	332	3.31	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
102	20240412	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-9	5	-2.57	140077431	408099	133.40	350	354	340	455	245	350	343.24	0.39	0	40652	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	475	-3.83	1.82	12	0.29	-89.00	187.00	642	20230503	-46.88	332	20230726	2.71	488	-30.12	20240122	338	0.89	20240318	642	-46.88	20230503	332	2.71	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
103	20240412	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	-3	5	-0.86	69739422	202221	66.10	350	354	340	455	245	350	344.87	0.39	0	24178	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	483	-3.90	1.86	12	0.15	-89.00	187.00	642	20230503	-45.95	332	20230726	4.52	488	-28.89	20240122	338	2.66	20240318	642	-45.95	20230503	332	4.52	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
104	20240412	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-2	5	-0.57	61961828	179858	58.79	350	354	340	455	245	350	344.50	0.39	0	17775	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	485	-3.91	1.86	12	0.13	-89.00	187.00	642	20230503	-45.79	332	20230726	4.82	488	-28.69	20240122	338	2.96	20240318	642	-45.79	20230503	332	4.82	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
105	20240412	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	-1	5	-0.29	4980546	14244	4.66	350	351	349	455	245	350	349.66	0.39	0	5977	377	363	355	341	333	359	337	139	105	100	230	1	1	139240254	486	-3.92	1.87	12	0.01	-89.00	187.00	642	20230503	-45.64	332	20230726	5.12	488	-28.48	20240122	338	3.25	20240318	642	-45.64	20230503	332	5.12	20230726	0.00	N	208640	100	139 억		543262	N	N	0	N	00	N
106	20240411	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-9	5	-2.51	107485987	305921	145.42	369	369	347	466	252	359	351.35	0.37	0	25295	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	487	-3.93	1.87	12	0.22	-89.00	187.00	642	20230503	-45.48	332	20230726	5.42	488	-28.28	20240122	338	3.55	20240318	642	-45.48	20230503	332	5.42	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
107	20240411	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	-8	5	-2.23	103106939	293419	139.48	369	369	347	466	252	359	351.40	0.37	0	29922	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	489	-3.94	1.88	12	0.21	-89.00	187.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
108	20240411	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-5	5	-1.39	80763700	229424	109.06	369	369	350	466	252	359	352.03	0.37	0	26561	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	493	-3.98	1.89	12	0.16	-89.00	187.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
109	20240411	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-5	5	-1.39	66169531	187833	89.29	369	369	350	466	252	359	352.28	0.37	0	28562	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	493	-3.98	1.89	12	0.13	-89.00	187.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
110	20240411	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-4	5	-1.11	58985254	167472	79.61	369	369	350	466	252	359	352.21	0.37	0	28518	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	494	-3.99	1.90	12	0.12	-89.00	187.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
111	20240411	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-4	5	-1.11	50375086	143038	68.00	369	369	350	466	252	359	352.18	0.37	0	27960	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	494	-3.99	1.90	12	0.10	-89.00	187.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
112	20240411	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-2	5	-0.56	39986416	113557	53.98	369	369	350	466	252	359	352.13	0.37	0	21361	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	497	-4.01	1.91	12	0.08	-89.00	187.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
113	20240411	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-1	5	-0.28	1267241	3546	1.69	369	369	354	466	252	359	357.37	0.37	0	-701	374	366	360	352	346	363	349	139	107	100	240	1	1	139240254	498	-4.02	1.91	12	0.00	-89.00	187.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	338	5.92	20240318	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		517983	N	N	0	N	00	N
114	20240409	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	0	3	0.00	75843458	210362	152.45	366	368	354	466	252	359	360.54	0.37	0	3280	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	500	-4.03	1.92	12	0.15	-89.00	187.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
115	20240409	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	1	2	0.28	72652975	201489	146.02	366	368	354	466	252	359	360.58	0.37	0	2929	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	501	-4.04	1.93	12	0.14	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
116	20240409	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	1	2	0.28	54504465	150710	109.22	366	368	358	466	252	359	361.65	0.37	0	2982	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	501	-4.04	1.93	12	0.11	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
117	20240409	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	1	2	0.28	47521818	131228	95.10	366	368	359	466	252	359	362.13	0.37	0	2982	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	501	-4.04	1.93	12	0.09	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
118	20240409	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	2	2	0.56	38091589	105052	76.13	366	368	359	466	252	359	362.60	0.37	0	6596	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	503	-4.06	1.93	12	0.08	-89.00	187.00	642	20230503	-43.77	332	20230726	8.73	488	-26.02	20240122	338	6.80	20240318	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
119	20240409	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	4	2	1.11	23346304	64083	46.44	366	368	359	466	252	359	364.31	0.37	0	8839	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	505	-4.08	1.94	12	0.05	-89.00	187.00	642	20230503	-43.46	332	20230726	9.34	488	-25.61	20240122	338	7.40	20240318	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
120	20240409	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	6	2	1.67	19910829	54618	39.58	366	368	359	466	252	359	364.55	0.37	0	8839	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	508	-4.10	1.95	12	0.04	-89.00	187.00	642	20230503	-43.15	332	20230726	9.94	488	-25.20	20240122	338	7.99	20240318	642	-43.15	20230503	332	9.94	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
121	20240409	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	4	2	1.11	30930	85	0.06	366	366	363	466	252	359	363.88	0.37	0	-3	376	367	361	352	346	364	349	139	107	100	240	1	1	139240254	505	-4.08	1.94	12	0.00	-89.00	187.00	642	20230503	-43.46	332	20230726	9.34	488	-25.61	20240122	338	7.40	20240318	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		514703	N	N	0	N	00	N
122	20240408	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-1	5	-0.28	49533112	137985	46.10	362	370	355	468	252	360	358.97	0.38	0	-12528	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	500	-4.03	1.92	12	0.10	-89.00	187.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
123	20240408	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-1	5	-0.28	48883756	136179	45.50	362	370	355	468	252	360	358.97	0.38	0	-12528	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	500	-4.03	1.92	12	0.10	-89.00	187.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
124	20240408	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-1	5	-0.28	31434660	87382	29.19	362	370	355	468	252	360	359.74	0.38	0	969	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	500	-4.03	1.92	12	0.06	-89.00	187.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
125	20240408	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-3	5	-0.83	30364836	84392	28.20	362	370	355	468	252	360	359.81	0.38	0	2112	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	497	-4.01	1.91	12	0.06	-89.00	187.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
126	20240408	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-4	5	-1.11	27840518	77304	25.83	362	370	355	468	252	360	360.14	0.38	0	1452	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	496	-4.00	1.90	12	0.06	-89.00	187.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
127	20240408	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-3	5	-0.83	24347538	67482	22.55	362	370	356	468	252	360	360.80	0.38	0	1503	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	497	-4.01	1.91	12	0.05	-89.00	187.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
128	20240408	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	4	2	1.11	15166968	41805	13.97	362	370	358	468	252	360	362.80	0.38	0	1495	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	507	-4.09	1.95	12	0.03	-89.00	187.00	642	20230503	-43.30	332	20230726	9.64	488	-25.41	20240122	338	7.69	20240318	642	-43.30	20230503	332	9.64	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
129	20240408	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-1	5	-0.28	303754	843	0.28	362	362	358	468	252	360	360.33	0.38	0	-61	386	373	364	351	342	368	346	139	108	100	240	1	1	139240254	500	-4.03	1.92	12	0.00	-89.00	187.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		527212	N	N	0	N	00	N
130	20240405	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-8	5	-2.17	108002922	299314	110.28	368	377	355	478	258	368	360.83	0.40	0	-32870	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	501	-4.04	1.93	12	0.21	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
131	20240405	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-8	5	-2.17	103566423	286987	105.74	368	377	355	478	258	368	360.87	0.40	0	-30679	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	501	-4.04	1.93	12	0.21	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
132	20240405	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-10	5	-2.72	84635431	234439	86.38	368	377	355	478	258	368	361.01	0.40	0	-3324	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	498	-4.02	1.91	12	0.17	-89.00	187.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	338	5.92	20240318	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
133	20240405	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-9	5	-2.45	81639850	226091	83.30	368	377	355	478	258	368	361.09	0.40	0	-3036	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	500	-4.03	1.92	12	0.16	-89.00	187.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
134	20240405	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-7	5	-1.90	75259418	208295	76.74	368	377	355	478	258	368	361.31	0.40	0	-2620	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	503	-4.06	1.93	12	0.15	-89.00	187.00	642	20230503	-43.77	332	20230726	8.73	488	-26.02	20240122	338	6.80	20240318	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
135	20240405	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-10	5	-2.72	69373898	191888	70.70	368	377	355	478	258	368	361.53	0.40	0	719	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	498	-4.02	1.91	12	0.14	-89.00	187.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	338	5.92	20240318	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
136	20240405	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-7	5	-1.90	45778458	125949	46.40	368	377	360	478	258	368	363.47	0.40	0	1932	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	503	-4.06	1.93	12	0.09	-89.00	187.00	642	20230503	-43.77	332	20230726	8.73	488	-26.02	20240122	338	6.80	20240318	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
137	20240405	090804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	0	3	0.00	3757448	10205	3.76	368	377	368	478	258	368	368.20	0.40	0	-3175	402	385	374	357	346	379	351	139	110	100	250	1	1	139240254	512	-4.13	1.97	12	0.01	-89.00	187.00	642	20230503	-42.68	332	20230726	10.84	488	-24.59	20240122	338	8.88	20240318	642	-42.68	20230503	332	10.84	20230726	0.00	N	208640	100	139 억		560099	N	N	0	N	00	N
138	20240404	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	-13	5	-3.41	100950773	270706	96.69	381	391	363	495	267	381	372.92	0.42	0	-21377	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	512	-4.13	1.97	12	0.19	-89.00	187.00	642	20230503	-42.68	332	20230726	10.84	488	-24.59	20240122	338	8.88	20240318	642	-42.68	20230503	332	10.84	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
139	20240404	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	-9	5	-2.36	86398304	231047	82.52	381	391	367	495	267	381	373.94	0.42	0	-20792	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	518	-4.18	1.99	12	0.17	-89.00	187.00	642	20230503	-42.06	332	20230726	12.05	488	-23.77	20240122	338	10.06	20240318	642	-42.06	20230503	332	12.05	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
140	20240404	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	371	-10	5	-2.62	72388454	193098	68.97	381	391	368	495	267	381	374.88	0.42	0	-11100	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	517	-4.17	1.98	12	0.14	-89.00	187.00	642	20230503	-42.21	332	20230726	11.75	488	-23.98	20240122	338	9.76	20240318	642	-42.21	20230503	332	11.75	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
141	20240404	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	-7	5	-1.84	59179458	157372	56.21	381	391	370	495	267	381	376.05	0.42	0	-10002	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	521	-4.20	2.00	12	0.11	-89.00	187.00	642	20230503	-41.74	332	20230726	12.65	488	-23.36	20240122	338	10.65	20240318	642	-41.74	20230503	332	12.65	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
142	20240404	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	-6	5	-1.57	49715796	131983	47.14	381	391	370	495	267	381	376.68	0.42	0	-11928	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	522	-4.21	2.01	12	0.09	-89.00	187.00	642	20230503	-41.59	332	20230726	12.95	488	-23.16	20240122	338	10.95	20240318	642	-41.59	20230503	332	12.95	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
143	20240404	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-4	5	-1.05	37590308	99527	35.55	381	391	370	495	267	381	377.69	0.42	0	-11227	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	525	-4.24	2.02	12	0.07	-89.00	187.00	642	20230503	-41.28	332	20230726	13.55	488	-22.75	20240122	338	11.54	20240318	642	-41.28	20230503	332	13.55	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
144	20240404	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	-2	5	-0.52	18304423	48347	17.27	381	391	370	495	267	381	378.61	0.42	0	-8567	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	528	-4.26	2.03	12	0.03	-89.00	187.00	642	20230503	-40.97	332	20230726	14.16	488	-22.34	20240122	338	12.13	20240318	642	-40.97	20230503	332	14.16	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
145	20240404	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	3	2	0.79	1673333	4394	1.57	381	391	370	495	267	381	380.82	0.42	0	-712	401	391	381	371	361	396	376	139	114	100	250	1	1	139240254	535	-4.31	2.05	12	0.00	-89.00	187.00	642	20230503	-40.19	332	20230726	15.66	488	-21.31	20240122	338	13.61	20240318	642	-40.19	20230503	332	15.66	20230726	0.00	N	208640	100	139 억		581493	N	N	0	N	00	N
146	20240403	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	2	2	0.53	106045987	279986	66.30	375	391	371	492	266	379	378.75	0.43	0	-10291	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	531	-4.28	2.04	12	0.20	-89.00	187.00	642	20230503	-40.65	332	20230726	14.76	488	-21.93	20240122	338	12.72	20240318	642	-40.65	20230503	332	14.76	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
147	20240403	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-1	5	-0.26	102050191	269437	63.80	375	391	371	492	266	379	378.75	0.43	0	-6257	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	526	-4.25	2.02	12	0.19	-89.00	187.00	642	20230503	-41.12	332	20230726	13.86	488	-22.54	20240122	338	11.83	20240318	642	-41.12	20230503	332	13.86	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
148	20240403	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	11	2	2.90	82563110	218543	51.75	375	391	371	492	266	379	377.79	0.43	0	4923	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	543	-4.38	2.09	12	0.16	-89.00	187.00	642	20230503	-39.25	332	20230726	17.47	488	-20.08	20240122	338	15.38	20240318	642	-39.25	20230503	332	17.47	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
149	20240403	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-2	5	-0.53	59779040	159364	37.74	375	385	371	492	266	379	375.11	0.43	0	11048	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	525	-4.24	2.02	12	0.11	-89.00	187.00	642	20230503	-41.28	332	20230726	13.55	488	-22.75	20240122	338	11.54	20240318	642	-41.28	20230503	332	13.55	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
150	20240403	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	0	3	0.00	59339789	158197	37.46	375	385	371	492	266	379	375.10	0.43	0	11058	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	528	-4.26	2.03	12	0.11	-89.00	187.00	642	20230503	-40.97	332	20230726	14.16	488	-22.34	20240122	338	12.13	20240318	642	-40.97	20230503	332	14.16	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
151	20240403	110756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	-5	5	-1.32	37179066	98811	23.40	375	385	371	492	266	379	376.26	0.43	0	-2738	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	521	-4.20	2.00	12	0.07	-89.00	187.00	642	20230503	-41.74	332	20230726	12.65	488	-23.36	20240122	338	10.65	20240318	642	-41.74	20230503	332	12.65	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
152	20240403	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-3	5	-0.79	26165901	69472	16.45	375	385	371	492	266	379	376.64	0.43	0	-3237	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	524	-4.22	2.01	12	0.05	-89.00	187.00	642	20230503	-41.43	332	20230726	13.25	488	-22.95	20240122	338	11.24	20240318	642	-41.43	20230503	332	13.25	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
153	20240403	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	1	2	0.26	2785143	7392	1.75	375	385	375	492	266	379	376.78	0.43	0	-1687	415	396	384	365	353	391	360	139	113	100	250	1	1	139240254	529	-4.27	2.03	12	0.01	-89.00	187.00	642	20230503	-40.81	332	20230726	14.46	488	-22.13	20240122	338	12.43	20240318	642	-40.81	20230503	332	14.46	20230726	0.00	N	208640	100	139 억		591784	N	N	0	N	00	N
154	20240402	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	-5	5	-1.30	161717281	422303	90.41	383	403	372	499	269	384	382.95	0.46	0	-56398	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	528	-4.26	2.03	12	0.30	-89.00	187.00	642	20230503	-40.97	332	20230726	14.16	488	-22.34	20240122	338	12.13	20240318	642	-40.97	20230503	332	14.16	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
155	20240402	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-6	5	-1.56	156612925	408868	87.53	383	403	372	499	269	384	383.04	0.46	0	-58268	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	526	-4.25	2.02	12	0.29	-89.00	187.00	642	20230503	-41.12	332	20230726	13.86	488	-22.54	20240122	338	11.83	20240318	642	-41.12	20230503	332	13.86	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
156	20240402	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	-3	5	-0.78	147427235	384729	82.36	383	403	372	499	269	384	383.20	0.46	0	-58271	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	531	-4.28	2.04	12	0.28	-89.00	187.00	642	20230503	-40.65	332	20230726	14.76	488	-21.93	20240122	338	12.72	20240318	642	-40.65	20230503	332	14.76	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
157	20240402	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	0	3	0.00	113716907	296424	63.46	383	403	372	499	269	384	383.63	0.46	0	-23719	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	535	-4.31	2.05	12	0.21	-89.00	187.00	642	20230503	-40.19	332	20230726	15.66	488	-21.31	20240122	338	13.61	20240318	642	-40.19	20230503	332	15.66	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
158	20240402	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	3	2	0.78	87870962	228683	48.96	383	403	372	499	269	384	384.25	0.46	0	-34918	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	539	-4.35	2.07	12	0.16	-89.00	187.00	642	20230503	-39.72	332	20230726	16.57	488	-20.70	20240122	338	14.50	20240318	642	-39.72	20230503	332	16.57	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
159	20240402	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	-9	5	-2.34	26691266	70581	15.11	383	386	372	499	269	384	378.17	0.46	0	-15213	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	522	-4.21	2.01	12	0.05	-89.00	187.00	642	20230503	-41.59	332	20230726	12.95	488	-23.16	20240122	338	10.95	20240318	642	-41.59	20230503	332	12.95	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
160	20240402	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	-4	5	-1.04	16382102	43086	9.22	383	386	375	499	269	384	380.22	0.46	0	-13059	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	529	-4.27	2.03	12	0.03	-89.00	187.00	642	20230503	-40.81	332	20230726	14.46	488	-22.13	20240122	338	12.43	20240318	642	-40.81	20230503	332	14.46	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
161	20240402	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	386	2	2	0.52	610188	1590	0.34	383	386	382	499	269	384	383.77	0.46	0	-322	411	397	380	366	349	404	373	139	115	100	260	1	1	139240254	537	-4.34	2.06	12	0.00	-89.00	187.00	642	20230503	-39.88	332	20230726	16.27	488	-20.90	20240122	338	14.20	20240318	642	-39.88	20230503	332	16.27	20230726	0.00	N	208640	100	139 억		647159	N	N	0	N	00	N
162	20240401	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	10	2	2.67	176872296	467115	66.54	365	394	363	486	262	374	378.65	0.44	0	36097	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	535	-4.31	2.05	12	0.34	-89.00	187.00	642	20230503	-40.19	332	20230726	15.66	488	-21.31	20240122	338	13.61	20240318	642	-40.19	20230503	332	15.66	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
163	20240401	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	10	2	2.67	171175072	452253	64.43	365	394	363	486	262	374	378.49	0.44	0	36869	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	535	-4.31	2.05	12	0.32	-89.00	187.00	642	20230503	-40.19	332	20230726	15.66	488	-21.31	20240122	338	13.61	20240318	642	-40.19	20230503	332	15.66	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
164	20240401	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	7	2	1.87	158098639	417873	59.53	365	394	363	486	262	374	378.34	0.44	0	37868	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	531	-4.28	2.04	12	0.30	-89.00	187.00	642	20230503	-40.65	332	20230726	14.76	488	-21.93	20240122	338	12.72	20240318	642	-40.65	20230503	332	14.76	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
165	20240401	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	385	11	2	2.94	155164685	410180	58.43	365	394	363	486	262	374	378.28	0.44	0	37688	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	536	-4.33	2.06	12	0.29	-89.00	187.00	642	20230503	-40.03	332	20230726	15.96	488	-21.11	20240122	338	13.91	20240318	642	-40.03	20230503	332	15.96	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
166	20240401	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	8	2	2.14	147321868	389749	55.52	365	394	363	486	262	374	377.99	0.44	0	41354	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	532	-4.29	2.04	12	0.28	-89.00	187.00	642	20230503	-40.50	332	20230726	15.06	488	-21.72	20240122	338	13.02	20240318	642	-40.50	20230503	332	15.06	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
167	20240401	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	10	2	2.67	136203460	360838	51.40	365	394	363	486	262	374	377.46	0.44	0	41701	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	535	-4.31	2.05	12	0.26	-89.00	187.00	642	20230503	-40.19	332	20230726	15.66	488	-21.31	20240122	338	13.61	20240318	642	-40.19	20230503	332	15.66	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
168	20240401	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	1	2	0.27	110548792	293252	41.78	365	394	363	486	262	374	376.98	0.44	0	44418	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	522	-4.21	2.01	12	0.21	-89.00	187.00	642	20230503	-41.59	332	20230726	12.95	488	-23.16	20240122	338	10.95	20240318	642	-41.59	20230503	332	12.95	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N
169	20240401	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-5	5	-1.34	11025633	30174	4.30	365	371	363	486	262	374	365.40	0.44	0	23797	389	381	367	359	345	385	363	139	112	100	250	1	1	139240254	514	-4.15	1.97	12	0.02	-89.00	187.00	642	20230503	-42.52	332	20230726	11.14	488	-24.39	20240122	338	9.17	20240318	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		610769	N	N	0	N	00	N