KissMeData/208640/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	23	2	7.14	6695511060	18188175	421.03	330	400	325	418	226	322	368.13	0.25	0	-27506	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	480	-3.88	1.84	12	13.06	-89.00	187.00	571	20230628	-39.58	304	20240621	13.49	488	-29.30	20240122	304	13.49	20240621	571	-39.58	20230628	304	13.49	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
3	20240628	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	35	2	10.87	6507936479	17650365	408.58	330	400	325	418	226	322	368.71	0.25	0	-62601	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	497	-4.01	1.91	12	12.68	-89.00	187.00	571	20230628	-37.48	304	20240621	17.43	488	-26.84	20240122	304	17.43	20240621	571	-37.48	20230628	304	17.43	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
4	20240628	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	51	2	15.84	5407610809	14575308	337.40	330	400	325	418	226	322	371.01	0.25	0	-60251	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	519	-4.19	1.99	12	10.47	-89.00	187.00	571	20230628	-34.68	304	20240621	22.70	488	-23.57	20240122	304	22.70	20240621	571	-34.68	20230628	304	22.70	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
5	20240628	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	24	2	7.45	1468588222	4195429	97.12	330	373	325	418	226	322	350.04	0.25	0	-51300	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	482	-3.89	1.85	12	3.01	-89.00	187.00	571	20230628	-39.40	304	20240621	13.82	488	-29.10	20240122	304	13.82	20240621	571	-39.40	20230628	304	13.82	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
6	20240628	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	21	2	6.52	1443357699	4121769	95.41	330	373	325	418	226	322	350.18	0.25	0	-53962	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	478	-3.85	1.83	12	2.96	-89.00	187.00	571	20230628	-39.93	304	20240621	12.83	488	-29.71	20240122	304	12.83	20240621	571	-39.93	20230628	304	12.83	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
7	20240628	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	27	2	8.39	1347843064	3846121	89.03	330	373	325	418	226	322	350.44	0.25	0	-45658	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	486	-3.92	1.87	12	2.76	-89.00	187.00	571	20230628	-38.88	304	20240621	14.80	488	-28.48	20240122	304	14.80	20240621	571	-38.88	20230628	304	14.80	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
8	20240628	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	18	2	5.59	1159054615	3296846	76.32	330	373	325	418	226	322	351.56	0.25	0	-41295	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	473	-3.82	1.82	12	2.37	-89.00	187.00	571	20230628	-40.46	304	20240621	11.84	488	-30.33	20240122	304	11.84	20240621	571	-40.46	20230628	304	11.84	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
9	20240628	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	40	2	12.42	512269038	1445260	33.46	330	373	325	418	226	322	354.45	0.25	0	-47194	394	358	339	303	284	348	293	139	96	100	210	1	1	139240254	504	-4.07	1.94	12	1.04	-89.00	187.00	571	20230628	-36.60	304	20240621	19.08	488	-25.82	20240122	304	19.08	20240621	571	-36.60	20230628	304	19.08	20240621	0.00	N	208640	100	139 억		349767	N	N	0	N	00	N
10	20240627	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-40	5	-11.05	1482627677	4306643	18.48	354	375	320	470	254	362	344.35	0.24	0	-66568	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	448	-3.62	1.72	12	3.09	-89.00	187.00	571	20230628	-43.61	304	20240621	5.92	488	-34.02	20240122	304	5.92	20240621	571	-43.61	20230628	304	5.92	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
11	20240627	150956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	323	-39	5	-10.77	1451307338	4209449	18.07	354	375	321	470	254	362	344.77	0.24	0	-53620	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	450	-3.63	1.73	12	3.02	-89.00	187.00	571	20230628	-43.43	304	20240621	6.25	488	-33.81	20240122	304	6.25	20240621	571	-43.43	20230628	304	6.25	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
12	20240627	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-38	5	-10.50	1358197701	3921141	16.83	354	375	323	470	254	362	346.37	0.24	0	-43933	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	451	-3.64	1.73	12	2.82	-89.00	187.00	571	20230628	-43.26	304	20240621	6.58	488	-33.61	20240122	304	6.58	20240621	571	-43.26	20230628	304	6.58	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
13	20240627	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	-31	5	-8.56	1315392722	3790379	16.27	354	375	323	470	254	362	347.03	0.24	0	-58817	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	461	-3.72	1.77	12	2.72	-89.00	187.00	571	20230628	-42.03	304	20240621	8.88	488	-32.17	20240122	304	8.88	20240621	571	-42.03	20230628	304	8.88	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
14	20240627	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-36	5	-9.94	1231596774	3535745	15.18	354	375	323	470	254	362	348.32	0.24	0	-45433	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	454	-3.66	1.74	12	2.54	-89.00	187.00	571	20230628	-42.91	304	20240621	7.24	488	-33.20	20240122	304	7.24	20240621	571	-42.91	20230628	304	7.24	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
15	20240627	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-25	5	-6.91	1020341249	2891594	12.41	354	375	334	470	254	362	352.86	0.24	0	-60740	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	469	-3.79	1.80	12	2.08	-89.00	187.00	571	20230628	-40.98	304	20240621	10.86	488	-30.94	20240122	304	10.86	20240621	571	-40.98	20230628	304	10.86	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
16	20240627	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-16	5	-4.42	869323552	2444961	10.49	354	375	340	470	254	362	355.55	0.24	0	-57429	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	482	-3.89	1.85	12	1.76	-89.00	187.00	571	20230628	-39.40	304	20240621	13.82	488	-29.10	20240122	304	13.82	20240621	571	-39.40	20230628	304	13.82	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
17	20240627	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	5	2	1.38	432799761	1193573	5.12	354	375	343	470	254	362	362.61	0.24	0	-104386	449	405	356	312	263	427	334	139	108	100	240	1	1	139240254	511	-4.12	1.96	12	0.86	-89.00	187.00	571	20230628	-35.73	304	20240621	20.72	488	-24.80	20240122	304	20.72	20240621	571	-35.73	20230628	304	20.72	20240621	0.00	N	208640	100	139 억		338857	N	N	0	N	00	N
18	20240626	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	54	2	17.53	8522472123	22940344	14069.95	307	400	307	400	216	308	371.51	0.24	0	87086	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	504	-4.07	1.94	12	16.48	-89.00	187.00	571	20230628	-36.60	304	20240621	19.08	488	-25.82	20240122	304	19.08	20240621	571	-36.60	20230628	304	19.08	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
19	20240626	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	59	2	19.16	8238695877	22155183	13588.39	307	400	307	400	216	308	371.86	0.24	0	74239	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	511	-4.12	1.96	12	15.91	-89.00	187.00	571	20230628	-35.73	304	20240621	20.72	488	-24.80	20240122	304	20.72	20240621	571	-35.73	20230628	304	20.72	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
20	20240626	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	59	2	19.16	6854330463	18432986	11305.46	307	400	307	400	216	308	371.85	0.24	0	2201	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	511	-4.12	1.96	12	13.24	-89.00	187.00	571	20230628	-35.73	304	20240621	20.72	488	-24.80	20240122	304	20.72	20240621	571	-35.73	20230628	304	20.72	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
21	20240626	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	383	75	2	24.35	5843714756	15727746	9646.26	307	400	307	400	216	308	371.55	0.24	0	74586	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	533	-4.30	2.05	12	11.30	-89.00	187.00	571	20230628	-32.92	304	20240621	25.99	488	-21.52	20240122	304	25.99	20240621	571	-32.92	20230628	304	25.99	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
22	20240626	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	53	2	17.21	2343417556	6646092	4076.23	307	383	307	400	216	308	352.60	0.24	0	-3538	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	503	-4.06	1.93	12	4.77	-89.00	187.00	571	20230628	-36.78	304	20240621	18.75	488	-26.02	20240122	304	18.75	20240621	571	-36.78	20230628	304	18.75	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
23	20240626	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	17	2	5.52	820317976	2430299	1490.57	307	368	307	400	216	308	337.54	0.24	0	-10714	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	453	-3.65	1.74	12	1.75	-89.00	187.00	571	20230628	-43.08	304	20240621	6.91	488	-33.40	20240122	304	6.91	20240621	571	-43.08	20230628	304	6.91	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
24	20240626	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	11	2	3.57	621054602	1813480	1112.26	307	368	307	400	216	308	342.47	0.24	0	3163	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	444	-3.58	1.71	12	1.30	-89.00	187.00	571	20230628	-44.13	304	20240621	4.93	488	-34.63	20240122	304	4.93	20240621	571	-44.13	20230628	304	4.93	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
25	20240626	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	309	1	2	0.32	2300904	7471	4.58	307	309	307	400	216	308	307.98	0.24	0	0	320	314	310	304	300	312	302	139	92	100	200	1	1	139240254	430	-3.47	1.65	12	0.01	-89.00	187.00	571	20230628	-45.88	304	20240621	1.64	488	-36.68	20240122	304	1.64	20240621	571	-45.88	20230628	304	1.64	20240621	0.00	N	208640	100	139 억		341010	N	N	0	N	00	N
26	20240625	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	308	-4	5	-1.28	50759479	163044	120.08	311	316	306	405	219	312	311.32	0.25	0	-2441	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	429	-3.46	1.65	12	0.12	-89.00	187.00	571	20230628	-46.06	304	20240621	1.32	488	-36.89	20240122	304	1.32	20240621	571	-46.06	20230628	304	1.32	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
27	20240625	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	0	3	0.00	43726473	140274	103.31	311	316	306	405	219	312	311.72	0.25	0	6274	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	434	-3.51	1.67	12	0.10	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
28	20240625	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	0	3	0.00	43631151	139968	103.09	311	316	306	405	219	312	311.72	0.25	0	6274	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	434	-3.51	1.67	12	0.10	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
29	20240625	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	0	3	0.00	43427040	139313	102.60	311	316	306	405	219	312	311.72	0.25	0	6274	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	434	-3.51	1.67	12	0.10	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
30	20240625	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	315	3	2	0.96	26169688	83986	61.86	311	316	306	405	219	312	311.60	0.25	0	-5487	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	439	-3.54	1.68	12	0.06	-89.00	187.00	571	20230628	-44.83	304	20240621	3.62	488	-35.45	20240122	304	3.62	20240621	571	-44.83	20230628	304	3.62	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
31	20240625	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	4	2	1.28	22610734	72678	53.53	311	316	306	405	219	312	311.11	0.25	0	-6196	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	440	-3.55	1.69	12	0.05	-89.00	187.00	571	20230628	-44.66	304	20240621	3.95	488	-35.25	20240122	304	3.95	20240621	571	-44.66	20230628	304	3.95	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
32	20240625	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	-1	5	-0.32	14973307	48323	35.59	311	312	306	405	219	312	309.86	0.25	0	-6355	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	433	-3.49	1.66	12	0.03	-89.00	187.00	571	20230628	-45.53	304	20240621	2.30	488	-36.27	20240122	304	2.30	20240621	571	-45.53	20230628	304	2.30	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
33	20240625	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	0	3	0.00	1356061	4366	3.22	311	312	310	405	219	312	310.60	0.25	0	-1966	322	316	311	305	300	320	309	139	93	100	210	1	1	139240254	434	-3.51	1.67	12	0.00	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		343451	N	N	0	N	00	N
34	20240624	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	4	2	1.30	41029039	132080	30.51	307	317	306	400	216	308	310.64	0.25	0	-3760	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	434	-3.51	1.67	12	0.09	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
35	20240624	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	308	0	3	0.00	40325612	129821	29.99	307	317	307	400	216	308	310.62	0.25	0	-3450	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.09	-89.00	187.00	571	20230628	-46.06	304	20240621	1.32	488	-36.89	20240122	304	1.32	20240621	571	-46.06	20230628	304	1.32	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
36	20240624	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	308	0	3	0.00	37271880	119885	27.69	307	317	307	400	216	308	310.90	0.25	0	-2373	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.09	-89.00	187.00	571	20230628	-46.06	304	20240621	1.32	488	-36.89	20240122	304	1.32	20240621	571	-46.06	20230628	304	1.32	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
37	20240624	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	4	2	1.30	32558128	104571	24.15	307	317	307	400	216	308	311.35	0.25	0	-3318	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	434	-3.51	1.67	12	0.08	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
38	20240624	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	3	2	0.97	28150641	90381	20.88	307	317	307	400	216	308	311.47	0.25	0	-2524	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	433	-3.49	1.66	12	0.06	-89.00	187.00	571	20230628	-45.53	304	20240621	2.30	488	-36.27	20240122	304	2.30	20240621	571	-45.53	20230628	304	2.30	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
39	20240624	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	4	2	1.30	24971311	80149	18.51	307	317	307	400	216	308	311.56	0.25	0	-1729	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	434	-3.51	1.67	12	0.06	-89.00	187.00	571	20230628	-45.36	304	20240621	2.63	488	-36.07	20240122	304	2.63	20240621	571	-45.36	20230628	304	2.63	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
40	20240624	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	3	2	0.97	16195723	51834	11.97	307	317	307	400	216	308	312.45	0.25	0	-3223	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	433	-3.49	1.66	12	0.04	-89.00	187.00	571	20230628	-45.53	304	20240621	2.30	488	-36.27	20240122	304	2.30	20240621	571	-45.53	20230628	304	2.30	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
41	20240624	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	9	2	2.92	9305422	29665	6.85	307	317	307	400	216	308	313.68	0.25	0	-3349	345	326	315	296	285	336	306	139	92	100	200	1	1	139240254	441	-3.56	1.70	12	0.02	-89.00	187.00	571	20230628	-44.48	304	20240621	4.28	488	-35.04	20240122	304	4.28	20240621	571	-44.48	20230628	304	4.28	20240621	0.00	N	208640	100	139 억		347211	N	N	0	N	00	N
42	20240621	160915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	2	2	0.65	136606139	432943	318.91	305	334	304	397	215	306	315.53	0.26	0	-12188	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	429	-3.46	1.65	12	0.31	-89.00	187.00	571	20230628	-46.06	304	20240621	1.32	488	-36.89	20240122	304	1.32	20240621	571	-46.06	20230628	304	1.32	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
43	20240621	150916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	3	2	0.98	134818578	427146	314.64	305	334	304	397	215	306	315.63	0.26	0	-11276	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	430	-3.47	1.65	12	0.31	-89.00	187.00	571	20230628	-45.88	304	20240621	1.64	488	-36.68	20240122	304	1.64	20240621	571	-45.88	20230628	304	1.64	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
44	20240621	140914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	306	0	3	0.00	123714664	391043	288.04	305	334	304	397	215	306	316.37	0.26	0	-2748	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	426	-3.44	1.64	12	0.28	-89.00	187.00	571	20230628	-46.41	304	20240621	0.66	488	-37.30	20240122	304	0.66	20240621	571	-46.41	20230628	304	0.66	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
45	20240621	130915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	4	2	1.31	120473983	380514	280.29	305	334	304	397	215	306	316.61	0.26	0	335	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	432	-3.48	1.66	12	0.27	-89.00	187.00	571	20230628	-45.71	304	20240621	1.97	488	-36.48	20240122	304	1.97	20240621	571	-45.71	20230628	304	1.97	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
46	20240621	120918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	4	2	1.31	119485546	377322	277.94	305	334	304	397	215	306	316.67	0.26	0	1309	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	432	-3.48	1.66	12	0.27	-89.00	187.00	571	20230628	-45.71	304	20240621	1.97	488	-36.48	20240122	304	1.97	20240621	571	-45.71	20230628	304	1.97	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
47	20240621	110915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	3	2	0.98	116391675	367339	270.58	305	334	304	397	215	306	316.85	0.26	0	1407	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	430	-3.47	1.65	12	0.26	-89.00	187.00	571	20230628	-45.88	304	20240621	1.64	488	-36.68	20240122	304	1.64	20240621	571	-45.88	20230628	304	1.64	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
48	20240621	100912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	313	7	2	2.29	100967941	317816	234.10	305	334	304	397	215	306	317.69	0.26	0	3360	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	436	-3.52	1.67	12	0.23	-89.00	187.00	571	20230628	-45.18	304	20240621	2.96	488	-35.86	20240122	304	2.96	20240621	571	-45.18	20230628	304	2.96	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
49	20240621	090918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	306	0	3	0.00	1665088	5459	4.02	305	306	304	397	215	306	305.02	0.26	0	-281	316	311	308	303	300	309	301	139	91	100	200	1	1	139240254	426	-3.44	1.64	12	0.00	-89.00	187.00	571	20230628	-46.41	304	20240621	0.66	488	-37.30	20240122	304	0.66	20240621	571	-46.41	20230628	304	0.66	20240621	0.00	N	208640	100	139 억		359399	N	N	0	N	00	N
50	20240620	160911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	306	-2	5	-0.65	41719306	135756	92.44	308	313	305	400	216	308	307.31	0.26	0	-1818	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	426	-3.44	1.64	12	0.10	-89.00	187.00	571	20230628	-46.41	305	20240620	0.33	488	-37.30	20240122	305	0.33	20240620	571	-46.41	20230628	305	0.33	20240620	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
51	20240620	150913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	1	2	0.32	40924032	133172	90.68	308	313	305	400	216	308	307.30	0.26	0	-1805	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	430	-3.47	1.65	12	0.10	-89.00	187.00	571	20230628	-45.88	305	20240620	1.31	488	-36.68	20240122	305	1.31	20240620	571	-45.88	20230628	305	1.31	20240620	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
52	20240620	140912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	0	3	0.00	36465281	118645	80.79	308	313	305	400	216	308	307.35	0.26	0	-1613	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.09	-89.00	187.00	571	20230628	-46.06	305	20240620	0.98	488	-36.89	20240122	305	0.98	20240620	571	-46.06	20230628	305	0.98	20240620	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
53	20240620	130912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	307	-1	5	-0.32	35010892	113921	77.57	308	313	305	400	216	308	307.33	0.26	0	-1613	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	427	-3.45	1.64	12	0.08	-89.00	187.00	571	20230628	-46.23	305	20240620	0.66	488	-37.09	20240122	305	0.66	20240620	571	-46.23	20230628	305	0.66	20240620	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
54	20240620	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	308	0	3	0.00	17717376	57501	39.16	308	313	307	400	216	308	308.12	0.26	0	-123	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.04	-89.00	187.00	571	20230628	-46.06	305	20240619	0.98	488	-36.89	20240122	305	0.98	20240619	571	-46.06	20230628	305	0.98	20240619	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
55	20240620	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	308	0	3	0.00	12989969	42125	28.69	308	313	307	400	216	308	308.37	0.26	0	346	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.03	-89.00	187.00	571	20230628	-46.06	305	20240619	0.98	488	-36.89	20240122	305	0.98	20240619	571	-46.06	20230628	305	0.98	20240619	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
56	20240620	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	309	1	2	0.32	6108102	19797	13.48	308	313	308	400	216	308	308.54	0.26	0	-93	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	430	-3.47	1.65	12	0.01	-89.00	187.00	571	20230628	-45.88	305	20240619	1.31	488	-36.68	20240122	305	1.31	20240619	571	-45.88	20230628	305	1.31	20240619	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
57	20240620	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	3	2	0.97	1454875	4715	3.21	308	313	308	400	216	308	308.56	0.26	0	907	320	313	309	302	298	317	306	139	92	100	200	1	1	139240254	433	-3.49	1.66	12	0.00	-89.00	187.00	571	20230628	-45.53	305	20240619	1.97	488	-36.27	20240122	305	1.97	20240619	571	-45.53	20230628	305	1.97	20240619	0.00	N	208640	100	139 억		361217	N	N	0	N	00	N
58	20240619	160907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	0	3	0.00	45387851	146852	89.98	307	316	305	400	216	308	309.07	0.26	0	-2796	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.11	-89.00	187.00	571	20230628	-46.06	305	20240619	0.98	488	-36.89	20240122	305	0.98	20240619	571	-46.06	20230628	305	0.98	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
59	20240619	150908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	1	2	0.32	45381991	146833	89.97	307	316	305	400	216	308	309.07	0.26	0	-2788	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	430	-3.47	1.65	12	0.11	-89.00	187.00	571	20230628	-45.88	305	20240619	1.31	488	-36.68	20240122	305	1.31	20240619	571	-45.88	20230628	305	1.31	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
60	20240619	140915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	1	2	0.32	34880907	112756	69.09	307	316	305	400	216	308	309.35	0.26	0	-2788	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	430	-3.47	1.65	12	0.08	-89.00	187.00	571	20230628	-45.88	305	20240619	1.31	488	-36.68	20240122	305	1.31	20240619	571	-45.88	20230628	305	1.31	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
61	20240619	130904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	0	3	0.00	29982837	96902	59.37	307	316	305	400	216	308	309.41	0.26	0	-2123	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	429	-3.46	1.65	12	0.07	-89.00	187.00	571	20230628	-46.06	305	20240619	0.98	488	-36.89	20240122	305	0.98	20240619	571	-46.06	20230628	305	0.98	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
62	20240619	120906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	2	2	0.65	25940431	83738	51.31	307	316	305	400	216	308	309.78	0.26	0	-2976	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	432	-3.48	1.66	12	0.06	-89.00	187.00	571	20230628	-45.71	305	20240619	1.64	488	-36.48	20240122	305	1.64	20240619	571	-45.71	20230628	305	1.64	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
63	20240619	110909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	2	2	0.65	24181514	78060	47.83	307	316	305	400	216	308	309.78	0.26	0	-3263	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	432	-3.48	1.66	12	0.06	-89.00	187.00	571	20230628	-45.71	305	20240619	1.64	488	-36.48	20240122	305	1.64	20240619	571	-45.71	20230628	305	1.64	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
64	20240619	100911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	2	2	0.65	13882729	44687	27.38	307	316	305	400	216	308	310.67	0.26	0	-2071	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	432	-3.48	1.66	12	0.03	-89.00	187.00	571	20230628	-45.71	305	20240619	1.64	488	-36.48	20240122	305	1.64	20240619	571	-45.71	20230628	305	1.64	20240619	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
65	20240619	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	8	2	2.60	2261276	7243	4.44	307	316	307	400	216	308	312.20	0.26	0	-221	317	312	309	304	301	312	304	139	92	100	200	1	1	139240254	440	-3.55	1.69	12	0.01	-89.00	187.00	571	20230628	-44.66	306	20240618	3.27	488	-35.25	20240122	306	3.27	20240618	571	-44.66	20230628	306	3.27	20240618	0.00	N	208640	100	139 억		364013	N	N	0	N	00	N
66	20240618	160903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	-1	5	-0.32	50346161	163204	258.26	308	314	306	401	217	309	308.49	0.26	0	-1218	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	429	-3.46	1.65	12	0.12	-89.00	187.00	571	20230628	-46.06	306	20240618	0.65	488	-36.89	20240122	306	0.65	20240618	571	-46.06	20230628	306	0.65	20240618	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
67	20240618	150902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	-1	5	-0.32	48414997	156934	248.34	308	314	306	401	217	309	308.51	0.26	0	-550	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	429	-3.46	1.65	12	0.11	-89.00	187.00	571	20230628	-46.06	306	20240618	0.65	488	-36.89	20240122	306	0.65	20240618	571	-46.06	20230628	306	0.65	20240618	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
68	20240618	140905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	-1	5	-0.32	42072074	136299	215.69	308	314	306	401	217	309	308.67	0.26	0	4377	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	429	-3.46	1.65	12	0.10	-89.00	187.00	571	20230628	-46.06	306	20240618	0.65	488	-36.89	20240122	306	0.65	20240618	571	-46.06	20230628	306	0.65	20240618	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
69	20240618	130907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	308	-1	5	-0.32	36312702	117597	186.09	308	314	306	401	217	309	308.79	0.26	0	7012	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	429	-3.46	1.65	12	0.08	-89.00	187.00	571	20230628	-46.06	306	20240618	0.65	488	-36.89	20240122	306	0.65	20240618	571	-46.06	20230628	306	0.65	20240618	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
70	20240618	120906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	1	2	0.32	30630455	99090	156.81	308	314	306	401	217	309	309.12	0.26	0	-788	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	432	-3.48	1.66	12	0.07	-89.00	187.00	571	20230628	-45.71	306	20240618	1.31	488	-36.48	20240122	306	1.31	20240618	571	-45.71	20230628	306	1.31	20240618	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
71	20240618	110904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	311	2	2	0.65	28673232	92758	146.79	308	314	307	401	217	309	309.12	0.26	0	-648	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	433	-3.49	1.66	12	0.07	-89.00	187.00	571	20230628	-45.53	307	20240618	1.30	488	-36.27	20240122	307	1.30	20240618	571	-45.53	20230628	307	1.30	20240618	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
72	20240618	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	310	1	2	0.32	12260481	39590	62.65	308	314	308	401	217	309	309.69	0.26	0	-1323	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	432	-3.48	1.66	12	0.03	-89.00	187.00	571	20230628	-45.71	307	20240614	0.98	488	-36.48	20240122	307	0.98	20240614	571	-45.71	20230628	307	0.98	20240614	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
73	20240618	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	310	1	2	0.32	570294	1850	2.93	308	311	308	401	217	309	308.27	0.26	0	58	323	315	311	303	299	315	303	139	92	100	210	1	1	139240254	432	-3.48	1.66	12	0.00	-89.00	187.00	571	20230628	-45.71	307	20240614	0.98	488	-36.48	20240122	307	0.98	20240614	571	-45.71	20230628	307	0.98	20240614	0.00	N	208640	100	139 억		365231	N	N	0	N	00	N
74	20240617	160857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	0	3	0.00	19665900	63192	23.78	309	319	307	401	217	309	311.24	0.27	0	-6023	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	430	-3.47	1.65	12	0.05	-89.00	187.00	571	20230628	-45.88	307	20240617	0.65	488	-36.68	20240122	307	0.65	20240617	571	-45.88	20230628	307	0.65	20240617	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
75	20240617	150904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	311	2	2	0.65	18227481	58550	22.03	309	319	307	401	217	309	311.31	0.27	0	-6010	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	433	-3.49	1.66	12	0.04	-89.00	187.00	571	20230628	-45.53	307	20240617	1.30	488	-36.27	20240122	307	1.30	20240617	571	-45.53	20230628	307	1.30	20240617	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
76	20240617	140855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	311	2	2	0.65	16347221	52480	19.75	309	319	307	401	217	309	311.49	0.27	0	-6078	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	433	-3.49	1.66	12	0.04	-89.00	187.00	571	20230628	-45.53	307	20240617	1.30	488	-36.27	20240122	307	1.30	20240617	571	-45.53	20230628	307	1.30	20240617	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
77	20240617	130855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	311	2	2	0.65	14338264	46030	17.32	309	319	307	401	217	309	311.50	0.27	0	-3968	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	433	-3.49	1.66	12	0.03	-89.00	187.00	571	20230628	-45.53	307	20240617	1.30	488	-36.27	20240122	307	1.30	20240617	571	-45.53	20230628	307	1.30	20240617	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
78	20240617	120855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	1	2	0.32	13602203	43659	16.43	309	319	307	401	217	309	311.56	0.27	0	-3487	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	432	-3.48	1.66	12	0.03	-89.00	187.00	571	20230628	-45.71	307	20240617	0.98	488	-36.48	20240122	307	0.98	20240617	571	-45.71	20230628	307	0.98	20240617	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
79	20240617	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	309	0	3	0.00	11391074	36467	13.72	309	319	308	401	217	309	312.37	0.27	0	-3421	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	430	-3.47	1.65	12	0.03	-89.00	187.00	571	20230628	-45.88	307	20240614	0.65	488	-36.68	20240122	307	0.65	20240614	571	-45.88	20230628	307	0.65	20240614	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
80	20240617	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	7	2	2.27	7313533	23284	8.76	309	319	309	401	217	309	314.10	0.27	0	-3599	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	440	-3.55	1.69	12	0.02	-89.00	187.00	571	20230628	-44.66	307	20240614	2.93	488	-35.25	20240122	307	2.93	20240614	571	-44.66	20230628	307	2.93	20240614	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
81	20240617	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	311	2	2	0.65	687848	2226	0.84	309	312	309	401	217	309	309.01	0.27	0	-326	326	317	312	303	298	315	301	139	92	100	210	1	1	139240254	433	-3.49	1.66	12	0.00	-89.00	187.00	571	20230628	-45.53	307	20240614	1.30	488	-36.27	20240122	307	1.30	20240614	571	-45.53	20230628	307	1.30	20240614	0.00	N	208640	100	139 억		371254	N	N	0	N	00	N
82	20240614	160736	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	309	-7	5	-2.22	82931175	265628	181.37	316	321	307	410	222	316	312.21	0.27	0	-7716	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	430	-3.47	1.65	12	0.19	-89.00	187.00	571	20230628	-45.88	307	20240614	0.65	488	-36.68	20240122	307	0.65	20240614	571	-45.88	20230628	307	0.65	20240614	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
83	20240614	150739	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	313	-3	5	-0.95	81487309	260995	178.21	316	321	307	410	222	316	312.22	0.27	0	-5833	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	436	-3.52	1.67	12	0.19	-89.00	187.00	571	20230628	-45.18	307	20240614	1.95	488	-35.86	20240122	307	1.95	20240614	571	-45.18	20230628	307	1.95	20240614	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
84	20240614	140738	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	310	-6	5	-1.90	61664540	197512	134.86	316	321	307	410	222	316	312.21	0.27	0	-3983	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	432	-3.48	1.66	12	0.14	-89.00	187.00	571	20230628	-45.71	307	20240614	0.98	488	-36.48	20240122	307	0.98	20240614	571	-45.71	20230628	307	0.98	20240614	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
85	20240614	130741	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	312	-4	5	-1.27	39152193	124737	85.17	316	321	310	410	222	316	313.88	0.27	0	-4003	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	434	-3.51	1.67	12	0.09	-89.00	187.00	571	20230628	-45.36	310	20240614	0.65	488	-36.07	20240122	310	0.65	20240614	571	-45.36	20230628	310	0.65	20240614	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
86	20240614	120742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	313	-3	5	-0.95	30896076	98214	67.06	316	321	310	410	222	316	314.58	0.27	0	-2516	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	436	-3.52	1.67	12	0.07	-89.00	187.00	571	20230628	-45.18	310	20240614	0.97	488	-35.86	20240122	310	0.97	20240614	571	-45.18	20230628	310	0.97	20240614	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
87	20240614	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	-4	5	-1.27	19078075	60212	41.11	316	321	312	410	222	316	316.85	0.27	0	-2438	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	434	-3.51	1.67	12	0.04	-89.00	187.00	571	20230628	-45.36	311	20240612	0.32	488	-36.07	20240122	311	0.32	20240612	571	-45.36	20230628	311	0.32	20240612	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
88	20240614	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	0	3	0.00	13691933	43021	29.37	316	321	314	410	222	316	318.26	0.27	0	-1570	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	440	-3.55	1.69	12	0.03	-89.00	187.00	571	20230628	-44.66	311	20240612	1.61	488	-35.25	20240122	311	1.61	20240612	571	-44.66	20230628	311	1.61	20240612	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
89	20240614	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	4	2	1.27	9495102	29772	20.33	316	321	316	410	222	316	318.93	0.27	0	-1966	318	316	314	312	310	318	314	139	94	100	210	1	1	139240254	446	-3.60	1.71	12	0.02	-89.00	187.00	571	20230628	-43.96	311	20240612	2.89	488	-34.43	20240122	311	2.89	20240612	571	-43.96	20230628	311	2.89	20240612	0.00	N	208640	100	139 억		378970	N	N	0	N	00	N
90	20240613	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	316	3	2	0.96	45912480	146432	103.99	313	316	312	406	220	313	313.54	0.27	0	-1766	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	440	-3.55	1.69	12	0.11	-89.00	187.00	571	20230628	-44.66	311	20240612	1.61	488	-35.25	20240122	311	1.61	20240612	571	-44.66	20230628	311	1.61	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
91	20240613	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	0	3	0.00	30229623	96568	68.58	313	315	312	406	220	313	313.04	0.27	0	-1053	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	436	-3.52	1.67	12	0.07	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
92	20240613	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	312	-1	5	-0.32	26708169	85307	60.58	313	315	312	406	220	313	313.08	0.27	0	-1053	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	434	-3.51	1.67	12	0.06	-89.00	187.00	571	20230628	-45.36	311	20240612	0.32	488	-36.07	20240122	311	0.32	20240612	571	-45.36	20230628	311	0.32	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
93	20240613	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	0	3	0.00	20699040	66094	46.94	313	315	312	406	220	313	313.18	0.27	0	-464	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	436	-3.52	1.67	12	0.05	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
94	20240613	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	0	3	0.00	12474340	39821	28.28	313	315	312	406	220	313	313.26	0.27	0	-807	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	436	-3.52	1.67	12	0.03	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
95	20240613	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	0	3	0.00	8795655	28087	19.95	313	315	312	406	220	313	313.16	0.27	0	-807	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	436	-3.52	1.67	12	0.02	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
96	20240613	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	314	1	2	0.32	5721627	18265	12.97	313	315	312	406	220	313	313.26	0.27	0	-676	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	437	-3.53	1.68	12	0.01	-89.00	187.00	571	20230628	-45.01	311	20240612	0.96	488	-35.66	20240122	311	0.96	20240612	571	-45.01	20230628	311	0.96	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
97	20240613	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	313	0	3	0.00	252273	806	0.57	313	313	312	406	220	313	312.99	0.27	0	-43	318	315	313	310	308	314	309	139	93	100	210	1	1	139240254	436	-3.52	1.67	12	0.00	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		380736	N	N	0	N	00	N
98	20240612	160823	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	313	-1	5	-0.32	43864646	140135	107.36	314	316	311	408	220	314	313.02	0.28	0	-3381	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	436	-3.52	1.67	12	0.10	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
99	20240612	150835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	313	-1	5	-0.32	42821582	136802	104.81	314	316	311	408	220	314	313.02	0.28	0	-3310	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	436	-3.52	1.67	12	0.10	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
100	20240612	140827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	313	-1	5	-0.32	32969126	105231	80.62	314	316	311	408	220	314	313.30	0.28	0	-984	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	436	-3.52	1.67	12	0.08	-89.00	187.00	571	20230628	-45.18	311	20240612	0.64	488	-35.86	20240122	311	0.64	20240612	571	-45.18	20230628	311	0.64	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
101	20240612	130829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	314	0	3	0.00	32378381	103346	79.17	314	316	311	408	220	314	313.30	0.28	0	-951	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	437	-3.53	1.68	12	0.07	-89.00	187.00	571	20230628	-45.01	311	20240612	0.96	488	-35.66	20240122	311	0.96	20240612	571	-45.01	20230628	311	0.96	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
102	20240612	120826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	314	0	3	0.00	28818894	91948	70.44	314	316	311	408	220	314	313.43	0.28	0	-88	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	437	-3.53	1.68	12	0.07	-89.00	187.00	571	20230628	-45.01	311	20240612	0.96	488	-35.66	20240122	311	0.96	20240612	571	-45.01	20230628	311	0.96	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
103	20240612	110826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	314	0	3	0.00	26985652	86103	65.96	314	316	311	408	220	314	313.41	0.28	0	-100	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	437	-3.53	1.68	12	0.06	-89.00	187.00	571	20230628	-45.01	311	20240612	0.96	488	-35.66	20240122	311	0.96	20240612	571	-45.01	20230628	311	0.96	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
104	20240612	100829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	314	0	3	0.00	12485218	39795	30.49	314	316	312	408	220	314	313.74	0.28	0	-100	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	437	-3.53	1.68	12	0.03	-89.00	187.00	571	20230628	-45.01	312	20240612	0.64	488	-35.66	20240122	312	0.64	20240612	571	-45.01	20230628	312	0.64	20240612	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
105	20240612	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	314	0	3	0.00	874689	2787	2.14	314	314	313	408	220	314	313.85	0.28	0	0	320	317	315	312	310	318	313	139	94	100	210	1	1	139240254	437	-3.53	1.68	12	0.00	-89.00	187.00	571	20230628	-45.01	312	20240607	0.64	488	-35.66	20240122	312	0.64	20240607	571	-45.01	20230628	312	0.64	20240607	0.00	N	208640	100	139 억		384117	N	N	0	N	00	N
106	20240610	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-1	5	-0.31	48002362	151909	67.67	313	322	313	414	224	319	315.99	0.28	0	-6126	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	443	-3.57	1.70	12	0.11	-89.00	187.00	571	20230628	-44.31	312	20240607	1.92	488	-34.84	20240122	312	1.92	20240607	571	-44.31	20230628	312	1.92	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
107	20240610	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-1	5	-0.31	45863442	145180	64.67	313	322	313	414	224	319	315.91	0.28	0	-5897	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	443	-3.57	1.70	12	0.10	-89.00	187.00	571	20230628	-44.31	312	20240607	1.92	488	-34.84	20240122	312	1.92	20240607	571	-44.31	20230628	312	1.92	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
108	20240610	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-2	5	-0.63	41532165	131519	58.59	313	322	313	414	224	319	315.79	0.28	0	-4931	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	441	-3.56	1.70	12	0.09	-89.00	187.00	571	20230628	-44.48	312	20240607	1.60	488	-35.04	20240122	312	1.60	20240607	571	-44.48	20230628	312	1.60	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
109	20240610	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-1	5	-0.31	21679941	68601	30.56	313	322	313	414	224	319	316.03	0.28	0	-2897	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	443	-3.57	1.70	12	0.05	-89.00	187.00	571	20230628	-44.31	312	20240607	1.92	488	-34.84	20240122	312	1.92	20240607	571	-44.31	20230628	312	1.92	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
110	20240610	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-2	5	-0.63	16202560	51318	22.86	313	322	313	414	224	319	315.73	0.28	0	-2897	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	441	-3.56	1.70	12	0.04	-89.00	187.00	571	20230628	-44.48	312	20240607	1.60	488	-35.04	20240122	312	1.60	20240607	571	-44.48	20230628	312	1.60	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
111	20240610	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-2	5	-0.63	12778897	40520	18.05	313	322	313	414	224	319	315.37	0.28	0	-1360	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	441	-3.56	1.70	12	0.03	-89.00	187.00	571	20230628	-44.48	312	20240607	1.60	488	-35.04	20240122	312	1.60	20240607	571	-44.48	20230628	312	1.60	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
112	20240610	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-1	5	-0.31	11111615	35241	15.70	313	322	313	414	224	319	315.30	0.28	0	-1360	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	443	-3.57	1.70	12	0.03	-89.00	187.00	571	20230628	-44.31	312	20240607	1.92	488	-34.84	20240122	312	1.92	20240607	571	-44.31	20230628	312	1.92	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
113	20240610	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	0	3	0.00	1158132	3698	1.65	313	319	313	414	224	319	313.18	0.28	0	-340	326	322	317	313	308	324	315	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.00	-89.00	187.00	571	20230628	-44.13	312	20240607	2.24	488	-34.63	20240122	312	2.24	20240607	571	-44.13	20230628	312	2.24	20240607	0.00	N	208640	100	139 억		393824	N	N	0	N	00	N
114	20240607	160850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	2	2	0.63	70845045	224490	234.79	317	321	312	412	222	317	315.58	0.29	0	-5953	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.16	-89.00	187.00	571	20230628	-44.13	312	20240607	2.24	488	-34.63	20240122	312	2.24	20240607	571	-44.13	20230628	312	2.24	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
115	20240607	150856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	316	-1	5	-0.32	64761175	205340	214.76	317	321	312	412	222	317	315.39	0.29	0	-3578	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	440	-3.55	1.69	12	0.15	-89.00	187.00	571	20230628	-44.66	312	20240607	1.28	488	-35.25	20240122	312	1.28	20240607	571	-44.66	20230628	312	1.28	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
116	20240607	140850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	318	1	2	0.32	46219725	146280	152.99	317	321	312	412	222	317	315.97	0.29	0	-3458	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	443	-3.57	1.70	12	0.11	-89.00	187.00	571	20230628	-44.31	312	20240607	1.92	488	-34.84	20240122	312	1.92	20240607	571	-44.31	20230628	312	1.92	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
117	20240607	130846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	2	2	0.63	45683992	144592	151.23	317	321	312	412	222	317	315.95	0.29	0	-3458	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.10	-89.00	187.00	571	20230628	-44.13	312	20240607	2.24	488	-34.63	20240122	312	2.24	20240607	571	-44.13	20230628	312	2.24	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
118	20240607	120851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	2	2	0.63	43369016	137281	143.58	317	321	312	412	222	317	315.91	0.29	0	-2557	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.10	-89.00	187.00	571	20230628	-44.13	312	20240607	2.24	488	-34.63	20240122	312	2.24	20240607	571	-44.13	20230628	312	2.24	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
119	20240607	110838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	316	-1	5	-0.32	28025883	88884	92.96	317	321	312	412	222	317	315.31	0.29	0	-2507	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	440	-3.55	1.69	12	0.06	-89.00	187.00	571	20230628	-44.66	312	20240607	1.28	488	-35.25	20240122	312	1.28	20240607	571	-44.66	20230628	312	1.28	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
120	20240607	100851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	317	0	3	0.00	16738259	53149	55.59	317	321	312	412	222	317	314.93	0.29	0	-2545	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	441	-3.56	1.70	12	0.04	-89.00	187.00	571	20230628	-44.48	312	20240607	1.60	488	-35.04	20240122	312	1.60	20240607	571	-44.48	20230628	312	1.60	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
121	20240607	090850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	315	-2	5	-0.63	2096538	6616	6.92	317	321	315	412	222	317	316.89	0.29	0	-186	324	320	318	314	312	319	313	139	95	100	210	1	1	139240254	439	-3.54	1.68	12	0.00	-89.00	187.00	571	20230628	-44.83	315	20240607	0.00	488	-35.45	20240122	315	0.00	20240607	571	-44.83	20230628	315	0.00	20240607	0.00	N	208640	100	139 억		399777	N	N	0	N	00	N
122	20240605	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	317	-2	5	-0.63	30366837	95520	27.84	319	322	316	414	224	319	317.91	0.29	0	-5797	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	441	-3.56	1.70	12	0.07	-89.00	187.00	571	20230628	-44.48	315	20240604	0.63	488	-35.04	20240122	315	0.63	20240604	571	-44.48	20230628	315	0.63	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
123	20240605	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	318	-1	5	-0.31	22444417	70573	20.57	319	322	316	414	224	319	318.03	0.29	0	-5562	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	443	-3.57	1.70	12	0.05	-89.00	187.00	571	20230628	-44.31	315	20240604	0.95	488	-34.84	20240122	315	0.95	20240604	571	-44.31	20230628	315	0.95	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
124	20240605	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	0	3	0.00	18186248	57197	16.67	319	322	316	414	224	319	317.96	0.29	0	-5562	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.04	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
125	20240605	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	0	3	0.00	16756917	52715	15.37	319	322	316	414	224	319	317.88	0.29	0	-5562	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.04	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
126	20240605	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	320	1	2	0.31	11039499	34765	10.13	319	322	316	414	224	319	317.55	0.29	0	-5485	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	446	-3.60	1.71	12	0.02	-89.00	187.00	571	20230628	-43.96	315	20240604	1.59	488	-34.43	20240122	315	1.59	20240604	571	-43.96	20230628	315	1.59	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
127	20240605	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	0	3	0.00	10240361	32262	9.40	319	322	316	414	224	319	317.41	0.29	0	-5324	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.02	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
128	20240605	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	0	3	0.00	9826968	30966	9.03	319	322	316	414	224	319	317.35	0.29	0	-5321	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.02	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
129	20240605	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	319	0	3	0.00	730775	2276	0.66	319	322	319	414	224	319	321.08	0.29	0	-1995	337	327	321	311	305	325	309	139	95	100	210	1	1	139240254	444	-3.58	1.71	12	0.00	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		405574	N	N	0	N	00	N
130	20240604	160836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	-3	5	-0.93	109020064	342251	190.49	331	331	315	418	226	322	318.54	0.28	0	9038	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.25	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
131	20240604	150836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	320	-2	5	-0.62	102418278	321468	178.92	331	331	315	418	226	322	318.60	0.28	0	8499	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	446	-3.60	1.71	12	0.23	-89.00	187.00	571	20230628	-43.96	315	20240604	1.59	488	-34.43	20240122	315	1.59	20240604	571	-43.96	20230628	315	1.59	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
132	20240604	140839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	319	-3	5	-0.93	99842136	313371	174.41	331	331	315	418	226	322	318.61	0.28	0	8671	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	444	-3.58	1.71	12	0.23	-89.00	187.00	571	20230628	-44.13	315	20240604	1.27	488	-34.63	20240122	315	1.27	20240604	571	-44.13	20230628	315	1.27	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
133	20240604	130836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	318	-4	5	-1.24	98184309	308154	171.51	331	331	315	418	226	322	318.62	0.28	0	8704	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.22	-89.00	187.00	571	20230628	-44.31	315	20240604	0.95	488	-34.84	20240122	315	0.95	20240604	571	-44.31	20230628	315	0.95	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
134	20240604	120834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	318	-4	5	-1.24	94828872	297573	165.62	331	331	315	418	226	322	318.67	0.28	0	8711	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.21	-89.00	187.00	571	20230628	-44.31	315	20240604	0.95	488	-34.84	20240122	315	0.95	20240604	571	-44.31	20230628	315	0.95	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
135	20240604	110831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	316	-6	5	-1.86	83010440	260266	144.86	331	331	315	418	226	322	318.94	0.28	0	8834	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	440	-3.55	1.69	12	0.19	-89.00	187.00	571	20230628	-44.66	315	20240604	0.32	488	-35.25	20240122	315	0.32	20240604	571	-44.66	20230628	315	0.32	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
136	20240604	100834	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	318	-4	5	-1.24	42754028	133564	74.34	331	331	318	418	226	322	320.10	0.28	0	244	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.10	-89.00	187.00	571	20230628	-44.31	318	20240604	0.00	488	-34.84	20240122	318	0.00	20240604	571	-44.31	20230628	318	0.00	20240604	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
137	20240604	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	3	2	0.93	1901953	5819	3.24	331	331	325	418	226	322	326.85	0.28	0	-1503	344	333	327	316	310	330	313	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.00	-89.00	187.00	571	20230628	-43.08	318	20240529	2.20	488	-33.40	20240122	318	2.20	20240529	571	-43.08	20230628	318	2.20	20240529	0.00	N	208640	100	139 억		396383	N	N	0	N	00	N
138	20240603	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-6	5	-1.83	58611587	179673	82.17	327	338	321	426	230	328	326.21	0.28	0	7724	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	448	-3.62	1.72	12	0.13	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
139	20240603	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-2	5	-0.61	56887805	174322	79.73	327	338	321	426	230	328	326.34	0.28	0	10064	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	454	-3.66	1.74	12	0.13	-89.00	187.00	571	20230628	-42.91	318	20240529	2.52	488	-33.20	20240122	318	2.52	20240529	571	-42.91	20230628	318	2.52	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
140	20240603	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-2	5	-0.61	40227777	122770	56.15	327	338	324	426	230	328	327.67	0.28	0	5480	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	454	-3.66	1.74	12	0.09	-89.00	187.00	571	20230628	-42.91	318	20240529	2.52	488	-33.20	20240122	318	2.52	20240529	571	-42.91	20230628	318	2.52	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
141	20240603	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	0	3	0.00	38153199	116392	53.23	327	338	324	426	230	328	327.80	0.28	0	5006	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.08	-89.00	187.00	571	20230628	-42.56	318	20240529	3.14	488	-32.79	20240122	318	3.14	20240529	571	-42.56	20230628	318	3.14	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
142	20240603	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	1	2	0.30	36710670	111994	51.22	327	338	324	426	230	328	327.79	0.28	0	5006	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	458	-3.70	1.76	12	0.08	-89.00	187.00	571	20230628	-42.38	318	20240529	3.46	488	-32.58	20240122	318	3.46	20240529	571	-42.38	20230628	318	3.46	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
143	20240603	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	2	2	0.61	25987677	79401	36.31	327	338	324	426	230	328	327.30	0.28	0	5053	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	459	-3.71	1.76	12	0.06	-89.00	187.00	571	20230628	-42.21	318	20240529	3.77	488	-32.38	20240122	318	3.77	20240529	571	-42.21	20230628	318	3.77	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
144	20240603	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	0	3	0.00	15873216	48617	22.24	327	338	324	426	230	328	326.50	0.28	0	5129	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.03	-89.00	187.00	571	20230628	-42.56	318	20240529	3.14	488	-32.79	20240122	318	3.14	20240529	571	-42.56	20230628	318	3.14	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N
145	20240603	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	2	2	0.61	5463119	16653	7.62	327	338	327	426	230	328	328.06	0.28	0	1614	337	332	325	320	313	335	323	139	98	100	220	1	1	139240254	459	-3.71	1.76	12	0.01	-89.00	187.00	571	20230628	-42.21	318	20240529	3.77	488	-32.38	20240122	318	3.77	20240529	571	-42.21	20230628	318	3.77	20240529	0.00	N	208640	100	139 억		388812	N	N	0	N	00	N