KissMeData/289010/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	161135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3240	5	2	0.15	55093600	17184	79.99	3210	3240	3145	4205	2265	3235	3206.00	0.36	0	427	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	417	-1.78	0.89	12	0.13	-1819.00	3634.00	5690	20230622	-43.06	3145	20240628	3.02	4695	-30.99	20240206	3145	3.02	20240628	5220	-37.93	20230628	3145	3.02	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
3	20240628	151148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3225	-10	5	-0.31	50931425	15898	74.00	3210	3240	3145	4205	2265	3235	3203.64	0.36	0	555	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	415	-1.77	0.89	12	0.12	-1819.00	3634.00	5690	20230622	-43.32	3145	20240628	2.54	4695	-31.31	20240206	3145	2.54	20240628	5220	-38.22	20230628	3145	2.54	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
4	20240628	141148	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-15	5	-0.46	45925440	14343	66.76	3210	3235	3145	4205	2265	3235	3201.94	0.36	0	708	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	414	-1.77	0.89	12	0.11	-1819.00	3634.00	5690	20230622	-43.41	3145	20240628	2.38	4695	-31.42	20240206	3145	2.38	20240628	5220	-38.31	20230628	3145	2.38	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
5	20240628	131146	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3225	-10	5	-0.31	43735415	13663	63.60	3210	3235	3145	4205	2265	3235	3201.01	0.36	0	795	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	415	-1.77	0.89	12	0.11	-1819.00	3634.00	5690	20230622	-43.32	3145	20240628	2.54	4695	-31.31	20240206	3145	2.54	20240628	5220	-38.22	20230628	3145	2.54	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
6	20240628	121143	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3215	-20	5	-0.62	43184290	13492	62.80	3210	3235	3145	4205	2265	3235	3200.73	0.36	0	795	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	414	-1.77	0.88	12	0.10	-1819.00	3634.00	5690	20230622	-43.50	3145	20240628	2.23	4695	-31.52	20240206	3145	2.23	20240628	5220	-38.41	20230628	3145	2.23	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
7	20240628	111125	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-15	5	-0.46	39600865	12379	57.62	3210	3235	3145	4205	2265	3235	3199.04	0.36	0	795	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	414	-1.77	0.89	12	0.10	-1819.00	3634.00	5690	20230622	-43.41	3145	20240628	2.38	4695	-31.42	20240206	3145	2.38	20240628	5220	-38.31	20230628	3145	2.38	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
8	20240628	101121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-15	5	-0.46	37774675	11811	54.98	3210	3235	3145	4205	2265	3235	3198.26	0.36	0	871	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	414	-1.77	0.89	12	0.09	-1819.00	3634.00	5690	20230622	-43.41	3145	20240628	2.38	4695	-31.42	20240206	3145	2.38	20240628	5220	-38.31	20230628	3145	2.38	20240628	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
9	20240628	091125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	-20	5	-0.62	735220	229	1.07	3210	3215	3210	4205	2265	3235	3210.57	0.36	0	0	3275	3255	3220	3200	3165	3265	3210	64	970	500	2130	5	1	12864037	414	-1.77	0.88	12	0.00	-1819.00	3634.00	5690	20230622	-43.50	3185	20240627	0.94	4695	-31.52	20240206	3185	0.94	20240627	5220	-38.41	20230628	3185	0.94	20240627	2.77	N	289010	500	64 억		45926	N	N	0	N	00	N
10	20240627	161115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3235	-5	5	-0.15	68108980	21242	91.04	3205	3240	3185	4210	2270	3240	3206.34	0.35	0	320	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	416	-1.78	0.89	12	0.17	-1819.00	3634.00	5920	20230621	-45.35	3185	20240627	1.57	4695	-31.10	20240206	3185	1.57	20240627	5300	-38.96	20230627	3185	1.57	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
11	20240627	151122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3215	-25	5	-0.77	67672930	21107	90.46	3205	3240	3185	4210	2270	3240	3206.18	0.35	0	353	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	414	-1.77	0.88	12	0.16	-1819.00	3634.00	5920	20230621	-45.69	3185	20240627	0.94	4695	-31.52	20240206	3185	0.94	20240627	5300	-39.34	20230627	3185	0.94	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
12	20240627	141121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-20	5	-0.62	57725765	18025	77.25	3205	3240	3185	4210	2270	3240	3202.54	0.35	0	373	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	414	-1.77	0.89	12	0.14	-1819.00	3634.00	5920	20230621	-45.61	3185	20240627	1.10	4695	-31.42	20240206	3185	1.10	20240627	5300	-39.25	20230627	3185	1.10	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
13	20240627	131121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3225	-15	5	-0.46	54169465	16921	72.52	3205	3240	3185	4210	2270	3240	3201.32	0.35	0	373	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	415	-1.77	0.89	12	0.13	-1819.00	3634.00	5920	20230621	-45.52	3185	20240627	1.26	4695	-31.31	20240206	3185	1.26	20240627	5300	-39.15	20230627	3185	1.26	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
14	20240627	121123	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-20	5	-0.62	53701405	16776	71.90	3205	3235	3185	4210	2270	3240	3201.09	0.35	0	324	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	414	-1.77	0.89	12	0.13	-1819.00	3634.00	5920	20230621	-45.61	3185	20240627	1.10	4695	-31.42	20240206	3185	1.10	20240627	5300	-39.25	20230627	3185	1.10	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
15	20240627	111122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3215	-25	5	-0.77	47109470	14726	63.11	3205	3235	3185	4210	2270	3240	3199.07	0.35	0	324	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	414	-1.77	0.88	12	0.11	-1819.00	3634.00	5920	20230621	-45.69	3185	20240627	0.94	4695	-31.52	20240206	3185	0.94	20240627	5300	-39.34	20230627	3185	0.94	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
16	20240627	101122	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3200	-40	5	-1.23	36384000	11374	48.75	3205	3205	3190	4210	2270	3240	3198.87	0.35	0	495	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	412	-1.76	0.88	12	0.09	-1819.00	3634.00	5920	20230621	-45.95	3190	20240627	0.31	4695	-31.84	20240206	3190	0.31	20240627	5300	-39.62	20230627	3190	0.31	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
17	20240627	091121	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3200	-40	5	-1.23	5966785	1863	7.98	3205	3205	3195	4210	2270	3240	3202.78	0.35	0	0	3273	3256	3233	3216	3193	3265	3225	64	970	500	2130	5	1	12864037	412	-1.76	0.88	12	0.01	-1819.00	3634.00	5920	20230621	-45.95	3195	20240627	0.16	4695	-31.84	20240206	3195	0.16	20240627	5300	-39.62	20230627	3195	0.16	20240627	2.77	N	289010	500	64 억		45597	N	N	0	N	00	N
18	20240626	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	-10	5	-0.31	60786740	18847	203.86	3210	3250	3210	4225	2275	3250	3225.23	0.35	0	-75	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	417	-1.78	0.89	12	0.15	-1819.00	3634.00	5920	20230621	-45.27	3195	20240624	1.41	4695	-30.99	20240206	3195	1.41	20240624	5380	-39.78	20230626	3195	1.41	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
19	20240626	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	-20	5	-0.62	59443960	18432	199.37	3210	3250	3210	4225	2275	3250	3225.04	0.35	0	72	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	416	-1.78	0.89	12	0.14	-1819.00	3634.00	5920	20230621	-45.44	3195	20240624	1.10	4695	-31.20	20240206	3195	1.10	20240624	5380	-39.96	20230626	3195	1.10	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
20	20240626	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	-5	5	-0.15	45310935	14054	152.02	3210	3250	3210	4225	2275	3250	3224.06	0.35	0	-126	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	417	-1.78	0.89	12	0.11	-1819.00	3634.00	5920	20230621	-45.19	3195	20240624	1.56	4695	-30.88	20240206	3195	1.56	20240624	5380	-39.68	20230626	3195	1.56	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
21	20240626	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	-25	5	-0.77	38016200	11805	127.69	3210	3245	3210	4225	2275	3250	3220.35	0.35	0	421	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	415	-1.77	0.89	12	0.09	-1819.00	3634.00	5920	20230621	-45.52	3195	20240624	0.94	4695	-31.31	20240206	3195	0.94	20240624	5380	-40.06	20230626	3195	0.94	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
22	20240626	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3235	-15	5	-0.46	28495485	8849	95.72	3210	3245	3210	4225	2275	3250	3220.19	0.35	0	421	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	416	-1.78	0.89	12	0.07	-1819.00	3634.00	5920	20230621	-45.35	3195	20240624	1.25	4695	-31.10	20240206	3195	1.25	20240624	5380	-39.87	20230626	3195	1.25	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
23	20240626	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-40	5	-1.23	22820150	7093	76.72	3210	3245	3210	4225	2275	3250	3217.28	0.35	0	624	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	413	-1.76	0.88	12	0.06	-1819.00	3634.00	5920	20230621	-45.78	3195	20240624	0.47	4695	-31.63	20240206	3195	0.47	20240624	5380	-40.33	20230626	3195	0.47	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
24	20240626	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3215	-35	5	-1.08	12926570	4016	43.44	3210	3245	3210	4225	2275	3250	3218.77	0.35	0	606	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	414	-1.77	0.88	12	0.03	-1819.00	3634.00	5920	20230621	-45.69	3195	20240624	0.63	4695	-31.52	20240206	3195	0.63	20240624	5380	-40.24	20230626	3195	0.63	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
25	20240626	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	-20	5	-0.62	7072765	2201	23.81	3210	3245	3210	4225	2275	3250	3213.43	0.35	0	503	3316	3282	3246	3212	3176	3300	3230	64	975	500	2140	5	1	12864037	416	-1.78	0.89	12	0.02	-1819.00	3634.00	5920	20230621	-45.44	3195	20240624	1.10	4695	-31.20	20240206	3195	1.10	20240624	5380	-39.96	20230626	3195	1.10	20240624	2.72	N	289010	500	64 억		45663	N	N	0	N	00	N
26	20240625	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	-5	5	-0.15	29999220	9245	26.28	3220	3280	3210	4230	2280	3255	3244.91	0.37	0	-1487	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	418	-1.79	0.89	12	0.07	-1819.00	3634.00	5920	20230621	-45.10	3195	20240624	1.72	4695	-30.78	20240206	3195	1.72	20240624	5380	-39.59	20230626	3195	1.72	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
27	20240625	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3250	-5	5	-0.15	24737535	7626	21.68	3220	3280	3210	4230	2280	3255	3243.84	0.37	0	-1481	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	418	-1.79	0.89	12	0.06	-1819.00	3634.00	5920	20230621	-45.10	3195	20240624	1.72	4695	-30.78	20240206	3195	1.72	20240624	5380	-39.59	20230626	3195	1.72	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
28	20240625	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	5	2	0.15	22349050	6893	19.59	3220	3280	3210	4230	2280	3255	3242.28	0.37	0	-1481	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	419	-1.79	0.90	12	0.05	-1819.00	3634.00	5920	20230621	-44.93	3195	20240624	2.03	4695	-30.56	20240206	3195	2.03	20240624	5380	-39.41	20230626	3195	2.03	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
29	20240625	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	5	2	0.15	21772075	6716	19.09	3220	3280	3210	4230	2280	3255	3241.82	0.37	0	-1481	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	419	-1.79	0.90	12	0.05	-1819.00	3634.00	5920	20230621	-44.93	3195	20240624	2.03	4695	-30.56	20240206	3195	2.03	20240624	5380	-39.41	20230626	3195	2.03	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
30	20240625	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3270	15	2	0.46	20911210	6452	18.34	3220	3280	3210	4230	2280	3255	3241.04	0.37	0	-1470	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	421	-1.80	0.90	12	0.05	-1819.00	3634.00	5920	20230621	-44.76	3195	20240624	2.35	4695	-30.35	20240206	3195	2.35	20240624	5380	-39.22	20230626	3195	2.35	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
31	20240625	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3255	0	3	0.00	18334095	5661	16.09	3220	3280	3210	4230	2280	3255	3238.67	0.37	0	-1160	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	419	-1.79	0.90	12	0.04	-1819.00	3634.00	5920	20230621	-45.02	3195	20240624	1.88	4695	-30.67	20240206	3195	1.88	20240624	5380	-39.50	20230626	3195	1.88	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
32	20240625	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	-15	5	-0.46	13373160	4141	11.77	3220	3240	3210	4230	2280	3255	3229.45	0.37	0	-680	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	417	-1.78	0.89	12	0.03	-1819.00	3634.00	5920	20230621	-45.27	3195	20240624	1.41	4695	-30.99	20240206	3195	1.41	20240624	5380	-39.78	20230626	3195	1.41	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
33	20240625	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3225	-30	5	-0.92	489035	152	0.43	3220	3225	3210	4230	2280	3255	3217.34	0.37	0	10	3355	3305	3250	3200	3145	3277	3172	64	975	500	2140	5	1	12864037	415	-1.77	0.89	12	0.00	-1819.00	3634.00	5920	20230621	-45.52	3195	20240624	0.94	4695	-31.31	20240206	3195	0.94	20240624	5380	-40.06	20230626	3195	0.94	20240624	2.74	N	289010	500	64 억		47042	N	N	0	N	00	N
34	20240624	161116	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3255	-45	5	-1.36	103098430	32016	204.85	3300	3300	3195	4290	2310	3300	3220.22	0.38	0	-1910	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	419	-1.79	0.90	12	0.25	-1819.00	3634.00	5920	20230621	-45.02	3195	20240624	1.88	4695	-30.67	20240206	3195	1.88	20240624	5380	-39.50	20230626	3195	1.88	20240624	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
35	20240624	151112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-80	5	-2.42	92288225	28671	183.45	3300	3300	3195	4290	2310	3300	3218.87	0.38	0	-1875	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	414	-1.77	0.89	12	0.22	-1819.00	3634.00	5920	20230621	-45.61	3195	20240624	0.78	4695	-31.42	20240206	3195	0.78	20240624	5380	-40.15	20230626	3195	0.78	20240624	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
36	20240624	141114	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3225	-75	5	-2.27	73038515	22667	145.03	3300	3300	3195	4290	2310	3300	3222.24	0.38	0	-1672	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	415	-1.77	0.89	12	0.18	-1819.00	3634.00	5920	20230621	-45.52	3195	20240624	0.94	4695	-31.31	20240206	3195	0.94	20240624	5380	-40.06	20230626	3195	0.94	20240624	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
37	20240624	131111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-80	5	-2.42	58117025	18026	115.34	3300	3300	3195	4290	2310	3300	3224.07	0.38	0	-162	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	414	-1.77	0.89	12	0.14	-1819.00	3634.00	5920	20230621	-45.61	3195	20240624	0.78	4695	-31.42	20240206	3195	0.78	20240624	5380	-40.15	20230626	3195	0.78	20240624	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
38	20240624	121113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3205	-95	5	-2.88	57869385	17949	114.84	3300	3300	3195	4290	2310	3300	3224.10	0.38	0	-155	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	412	-1.76	0.88	12	0.14	-1819.00	3634.00	5920	20230621	-45.86	3195	20240624	0.31	4695	-31.74	20240206	3195	0.31	20240624	5380	-40.43	20230626	3195	0.31	20240624	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
39	20240624	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3210	-90	5	-2.73	30470930	9398	60.13	3300	3300	3205	4290	2310	3300	3242.28	0.38	0	-103	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	413	-1.76	0.88	12	0.07	-1819.00	3634.00	5920	20230621	-45.78	3200	20240619	0.31	4695	-31.63	20240206	3200	0.31	20240619	5380	-40.33	20230626	3200	0.31	20240619	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
40	20240624	101113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-25	5	-0.76	12884585	3957	25.32	3300	3300	3230	4290	2310	3300	3256.15	0.38	0	356	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	421	-1.80	0.90	12	0.03	-1819.00	3634.00	5920	20230621	-44.68	3200	20240619	2.34	4695	-30.24	20240206	3200	2.34	20240619	5380	-39.13	20230626	3200	2.34	20240619	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
41	20240624	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3240	-60	5	-1.82	9171235	2820	18.04	3300	3300	3230	4290	2310	3300	3252.21	0.38	0	373	3370	3335	3270	3235	3170	3352	3252	64	990	500	2170	5	1	12864037	417	-1.78	0.89	12	0.02	-1819.00	3634.00	5920	20230621	-45.27	3200	20240619	1.25	4695	-30.99	20240206	3200	1.25	20240619	5380	-39.78	20230626	3200	1.25	20240619	2.77	N	289010	500	64 억		48917	N	N	0	N	00	N
42	20240621	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	10	2	0.30	50489360	15500	36.38	3260	3305	3205	4275	2305	3290	3257.38	0.39	0	-1741	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	425	-1.81	0.91	12	0.12	-1819.00	3634.00	5920	20230621	-44.26	3200	20240619	3.12	4695	-29.71	20240206	3200	3.12	20240619	5920	-44.26	20230621	3200	3.12	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
43	20240621	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	10	2	0.30	48819555	14994	35.19	3260	3300	3205	4275	2305	3290	3255.94	0.39	0	-1721	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	425	-1.81	0.91	12	0.12	-1819.00	3634.00	5920	20230621	-44.26	3200	20240619	3.12	4695	-29.71	20240206	3200	3.12	20240619	5920	-44.26	20230621	3200	3.12	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
44	20240621	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-15	5	-0.46	40498125	12463	29.25	3260	3285	3205	4275	2305	3290	3249.47	0.39	0	-1512	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	421	-1.80	0.90	12	0.10	-1819.00	3634.00	5920	20230621	-44.68	3200	20240619	2.34	4695	-30.24	20240206	3200	2.34	20240619	5920	-44.68	20230621	3200	2.34	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
45	20240621	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	-5	5	-0.15	38772695	11937	28.02	3260	3285	3205	4275	2305	3290	3248.11	0.39	0	-1512	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	423	-1.81	0.90	12	0.09	-1819.00	3634.00	5920	20230621	-44.51	3200	20240619	2.66	4695	-30.03	20240206	3200	2.66	20240619	5920	-44.51	20230621	3200	2.66	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
46	20240621	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3260	-30	5	-0.91	37601910	11580	27.18	3260	3285	3205	4275	2305	3290	3247.14	0.39	0	-1512	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	419	-1.79	0.90	12	0.09	-1819.00	3634.00	5920	20230621	-44.93	3200	20240619	1.88	4695	-30.56	20240206	3200	1.88	20240619	5920	-44.93	20230621	3200	1.88	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
47	20240621	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3275	-15	5	-0.46	33517160	10330	24.24	3260	3285	3205	4275	2305	3290	3244.64	0.39	0	-1494	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	421	-1.80	0.90	12	0.08	-1819.00	3634.00	5920	20230621	-44.68	3200	20240619	2.34	4695	-30.24	20240206	3200	2.34	20240619	5920	-44.68	20230621	3200	2.34	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
48	20240621	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	-45	5	-1.37	17422470	5372	12.61	3260	3285	3220	4275	2305	3290	3243.20	0.39	0	468	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	417	-1.78	0.89	12	0.04	-1819.00	3634.00	5920	20230621	-45.19	3200	20240619	1.41	4695	-30.88	20240206	3200	1.41	20240619	5920	-45.19	20230621	3200	1.41	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
49	20240621	091039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	-5	5	-0.15	2197350	670	1.57	3260	3285	3260	4275	2305	3290	3279.63	0.39	0	-21	3410	3350	3285	3225	3160	3380	3255	64	985	500	2170	5	1	12864037	423	-1.81	0.90	12	0.01	-1819.00	3634.00	5920	20230621	-44.51	3200	20240619	2.66	4695	-30.03	20240206	3200	2.66	20240619	5920	-44.51	20230621	3200	2.66	20240619	2.86	N	289010	500	64 억		50649	N	N	0	N	00	N
50	20240620	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3290	90	2	2.81	140127160	42415	30.17	3220	3345	3220	4160	2240	3200	3303.72	0.35	0	4910	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	423	-1.81	0.91	12	0.33	-1819.00	3634.00	5920	20230621	-44.43	3200	20240619	2.81	4695	-29.93	20240206	3200	2.81	20240619	5920	-44.43	20230621	3200	2.81	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
51	20240620	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3305	105	2	3.28	135953095	41148	29.27	3220	3345	3220	4160	2240	3200	3304.00	0.35	0	5215	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	425	-1.82	0.91	12	0.32	-1819.00	3634.00	5920	20230621	-44.17	3200	20240619	3.28	4695	-29.61	20240206	3200	3.28	20240619	5920	-44.17	20230621	3200	3.28	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
52	20240620	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3285	85	2	2.66	135517590	41016	29.17	3220	3345	3220	4160	2240	3200	3304.02	0.35	0	5223	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	423	-1.81	0.90	12	0.32	-1819.00	3634.00	5920	20230621	-44.51	3200	20240619	2.66	4695	-30.03	20240206	3200	2.66	20240619	5920	-44.51	20230621	3200	2.66	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
53	20240620	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3300	100	2	3.12	122004320	36911	26.25	3220	3345	3220	4160	2240	3200	3305.36	0.35	0	4087	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	425	-1.81	0.91	12	0.29	-1819.00	3634.00	5920	20230621	-44.26	3200	20240619	3.12	4695	-29.71	20240206	3200	3.12	20240619	5920	-44.26	20230621	3200	3.12	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
54	20240620	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3295	95	2	2.97	114158890	34525	24.56	3220	3345	3220	4160	2240	3200	3306.56	0.35	0	4087	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	424	-1.81	0.91	12	0.27	-1819.00	3634.00	5920	20230621	-44.34	3200	20240619	2.97	4695	-29.82	20240206	3200	2.97	20240619	5920	-44.34	20230621	3200	2.97	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
55	20240620	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3320	120	2	3.75	107966655	32650	23.22	3220	3345	3220	4160	2240	3200	3306.79	0.35	0	4087	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	427	-1.83	0.91	12	0.25	-1819.00	3634.00	5920	20230621	-43.92	3200	20240619	3.75	4695	-29.29	20240206	3200	3.75	20240619	5920	-43.92	20230621	3200	3.75	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
56	20240620	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3315	115	2	3.59	89830200	27186	19.34	3220	3345	3220	4160	2240	3200	3304.28	0.35	0	4206	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	426	-1.82	0.91	12	0.21	-1819.00	3634.00	5920	20230621	-44.00	3200	20240619	3.59	4695	-29.39	20240206	3200	3.59	20240619	5920	-44.00	20230621	3200	3.59	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
57	20240620	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3245	45	2	1.41	7613670	2358	1.68	3220	3245	3220	4160	2240	3200	3228.87	0.35	0	-383	3446	3322	3261	3137	3076	3292	3107	64	960	500	2110	5	1	12864037	417	-1.78	0.89	12	0.02	-1819.00	3634.00	5920	20230621	-45.19	3200	20240619	1.41	4695	-30.88	20240206	3200	1.41	20240619	5920	-45.19	20230621	3200	1.41	20240619	2.83	N	289010	500	64 억		45277	N	N	0	N	00	N
58	20240619	161027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3200	-185	5	-5.47	444091340	137471	103.23	3325	3385	3200	4400	2370	3385	3230.44	0.42	0	-9274	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	412	-1.76	0.88	12	1.07	-1819.00	3634.00	5920	20230621	-45.95	3200	20240619	0.00	4695	-31.84	20240206	3200	0.00	20240619	5920	-45.95	20230621	3200	0.00	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
59	20240619	151027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-165	5	-4.87	375508905	116058	87.15	3325	3385	3200	4400	2370	3385	3235.53	0.42	0	-8426	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	414	-1.77	0.89	12	0.90	-1819.00	3634.00	5920	20230621	-45.61	3200	20240619	0.62	4695	-31.42	20240206	3200	0.62	20240619	5920	-45.61	20230621	3200	0.62	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
60	20240619	141036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3235	-150	5	-4.43	345407720	106719	80.14	3325	3385	3200	4400	2370	3385	3236.61	0.42	0	-8958	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	416	-1.78	0.89	12	0.83	-1819.00	3634.00	5920	20230621	-45.35	3200	20240619	1.09	4695	-31.10	20240206	3200	1.09	20240619	5920	-45.35	20230621	3200	1.09	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
61	20240619	131024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3240	-145	5	-4.28	334483710	103334	77.60	3325	3385	3200	4400	2370	3385	3236.92	0.42	0	-8772	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	417	-1.78	0.89	12	0.80	-1819.00	3634.00	5920	20230621	-45.27	3200	20240619	1.25	4695	-30.99	20240206	3200	1.25	20240619	5920	-45.27	20230621	3200	1.25	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
62	20240619	121025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3225	-160	5	-4.73	281310825	86807	65.19	3325	3385	3200	4400	2370	3385	3240.65	0.42	0	-9053	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	415	-1.77	0.89	12	0.67	-1819.00	3634.00	5920	20230621	-45.52	3200	20240619	0.78	4695	-31.31	20240206	3200	0.78	20240619	5920	-45.52	20230621	3200	0.78	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
63	20240619	111029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3220	-165	5	-4.87	244543025	75374	56.60	3325	3385	3200	4400	2370	3385	3244.39	0.42	0	-8468	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	414	-1.77	0.89	12	0.59	-1819.00	3634.00	5920	20230621	-45.61	3200	20240619	0.62	4695	-31.42	20240206	3200	0.62	20240619	5920	-45.61	20230621	3200	0.62	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
64	20240619	101032	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3230	-155	5	-4.58	206046430	63426	47.63	3325	3385	3200	4400	2370	3385	3248.61	0.42	0	-8082	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	416	-1.78	0.89	12	0.49	-1819.00	3634.00	5920	20230621	-45.44	3200	20240619	0.94	4695	-31.20	20240206	3200	0.94	20240619	5920	-45.44	20230621	3200	0.94	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
65	20240619	091035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3255	-130	5	-3.84	61894545	18789	14.11	3325	3385	3255	4400	2370	3385	3294.19	0.42	0	-2128	3615	3500	3395	3280	3175	3447	3227	64	1015	500	2230	5	1	12864037	419	-1.79	0.90	12	0.15	-1819.00	3634.00	5920	20230621	-45.02	3255	20240619	0.00	4695	-30.67	20240206	3255	0.00	20240619	5920	-45.02	20230621	3255	0.00	20240619	2.85	N	289010	500	64 억		54519	N	N	0	N	00	N
66	20240618	161022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3385	-110	5	-3.15	445446085	132717	577.51	3495	3510	3290	4540	2450	3495	3356.36	0.37	0	6305	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	435	-1.86	0.93	12	1.03	-1819.00	3634.00	5920	20230621	-42.82	3290	20240618	2.89	4695	-27.90	20240206	3290	2.89	20240618	5920	-42.82	20230621	3290	2.89	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
67	20240618	151022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3345	-150	5	-4.29	428155910	127588	555.19	3495	3510	3290	4540	2450	3495	3355.77	0.37	0	8703	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	430	-1.84	0.92	12	0.99	-1819.00	3634.00	5920	20230621	-43.50	3290	20240618	1.67	4695	-28.75	20240206	3290	1.67	20240618	5920	-43.50	20230621	3290	1.67	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
68	20240618	141026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3295	-200	5	-5.72	347957100	103353	449.73	3495	3510	3290	4540	2450	3495	3366.69	0.37	0	14796	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	424	-1.81	0.91	12	0.80	-1819.00	3634.00	5920	20230621	-44.34	3290	20240618	0.15	4695	-29.82	20240206	3290	0.15	20240618	5920	-44.34	20230621	3290	0.15	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
69	20240618	131026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3345	-150	5	-4.29	249974070	73852	321.36	3495	3510	3305	4540	2450	3495	3384.80	0.37	0	14273	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	430	-1.84	0.92	12	0.57	-1819.00	3634.00	5920	20230621	-43.50	3305	20240618	1.21	4695	-28.75	20240206	3305	1.21	20240618	5920	-43.50	20230621	3305	1.21	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
70	20240618	121024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3370	-125	5	-3.58	218735455	64525	280.78	3495	3510	3305	4540	2450	3495	3389.93	0.37	0	14299	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	434	-1.85	0.93	12	0.50	-1819.00	3634.00	5920	20230621	-43.07	3305	20240618	1.97	4695	-28.22	20240206	3305	1.97	20240618	5920	-43.07	20230621	3305	1.97	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
71	20240618	111023	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3405	-90	5	-2.58	156505955	45994	200.14	3495	3510	3305	4540	2450	3495	3402.75	0.37	0	12735	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	438	-1.87	0.94	12	0.36	-1819.00	3634.00	5920	20230621	-42.48	3305	20240618	3.03	4695	-27.48	20240206	3305	3.03	20240618	5920	-42.48	20230621	3305	3.03	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
72	20240618	101022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3395	-100	5	-2.86	129973585	38169	166.09	3495	3510	3305	4540	2450	3495	3405.21	0.37	0	15542	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	437	-1.87	0.93	12	0.30	-1819.00	3634.00	5920	20230621	-42.65	3305	20240618	2.72	4695	-27.69	20240206	3305	2.72	20240618	5920	-42.65	20230621	3305	2.72	20240618	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
73	20240618	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3510	15	2	0.43	756205	216	0.94	3495	3510	3495	4540	2450	3495	3500.95	0.37	0	-19	3555	3525	3510	3480	3465	3517	3472	64	1045	500	2300	5	1	12864037	452	-1.93	0.97	12	0.00	-1819.00	3634.00	5920	20230621	-40.71	3450	20231110	1.74	4695	-25.24	20240206	3495	0.43	20240618	5920	-40.71	20230621	3450	1.74	20231110	2.97	N	289010	500	64 억		48055	N	N	0	N	00	N
74	20240617	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3495	-45	5	-1.27	80438535	22933	68.02	3495	3540	3495	4600	2480	3540	3507.85	0.38	0	-1353	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	450	-1.92	0.96	12	0.18	-1819.00	3634.00	5920	20230621	-40.96	3450	20231110	1.30	4695	-25.56	20240206	3495	0.00	20240617	5920	-40.96	20230621	3450	1.30	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
75	20240617	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	-35	5	-0.99	76436625	21788	64.62	3495	3540	3495	4600	2480	3540	3508.20	0.38	0	-1210	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	451	-1.93	0.96	12	0.17	-1819.00	3634.00	5920	20230621	-40.79	3450	20231110	1.59	4695	-25.35	20240206	3495	0.29	20240617	5920	-40.79	20230621	3450	1.59	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
76	20240617	141012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3500	-40	5	-1.13	73162770	20854	61.85	3495	3540	3495	4600	2480	3540	3508.33	0.38	0	-1107	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	450	-1.92	0.96	12	0.16	-1819.00	3634.00	5920	20230621	-40.88	3450	20231110	1.45	4695	-25.45	20240206	3495	0.14	20240617	5920	-40.88	20230621	3450	1.45	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
77	20240617	131012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-20	5	-0.56	51384315	14635	43.41	3495	3540	3495	4600	2480	3540	3511.06	0.38	0	-930	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	453	-1.94	0.97	12	0.11	-1819.00	3634.00	5920	20230621	-40.54	3450	20231110	2.03	4695	-25.03	20240206	3495	0.72	20240617	5920	-40.54	20230621	3450	2.03	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
78	20240617	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-20	5	-0.56	39958285	11382	33.76	3495	3540	3495	4600	2480	3540	3510.66	0.38	0	-983	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	453	-1.94	0.97	12	0.09	-1819.00	3634.00	5920	20230621	-40.54	3450	20231110	2.03	4695	-25.03	20240206	3495	0.72	20240617	5920	-40.54	20230621	3450	2.03	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
79	20240617	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-20	5	-0.56	39293320	11193	33.20	3495	3540	3495	4600	2480	3540	3510.53	0.38	0	-983	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	453	-1.94	0.97	12	0.09	-1819.00	3634.00	5920	20230621	-40.54	3450	20231110	2.03	4695	-25.03	20240206	3495	0.72	20240617	5920	-40.54	20230621	3450	2.03	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
80	20240617	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3520	-20	5	-0.56	36545220	10412	30.88	3495	3540	3495	4600	2480	3540	3509.91	0.38	0	-983	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	453	-1.94	0.97	12	0.08	-1819.00	3634.00	5920	20230621	-40.54	3450	20231110	2.03	4695	-25.03	20240206	3495	0.72	20240617	5920	-40.54	20230621	3450	2.03	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
81	20240617	091008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-15	5	-0.42	24959925	7124	21.13	3495	3540	3495	4600	2480	3540	3503.64	0.38	0	-465	3610	3575	3550	3515	3490	3562	3502	64	1060	500	2330	5	1	12864037	453	-1.94	0.97	12	0.06	-1819.00	3634.00	5920	20230621	-40.46	3450	20231110	2.17	4695	-24.92	20240206	3495	0.86	20240617	5920	-40.46	20230621	3450	2.17	20231110	2.97	N	289010	500	64 억		49399	N	N	0	N	00	N
82	20240614	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-30	5	-0.84	119203590	33702	271.13	3570	3585	3525	4640	2500	3570	3536.99	0.41	0	-3397	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	455	-1.95	0.97	12	0.26	-1819.00	3634.00	5920	20230621	-40.20	3450	20231110	2.61	4695	-24.60	20240206	3510	0.85	20240530	5920	-40.20	20230621	3450	2.61	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
83	20240614	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-45	5	-1.26	114899800	32485	261.34	3570	3585	3525	4640	2500	3570	3537.01	0.41	0	-3116	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	453	-1.94	0.97	12	0.25	-1819.00	3634.00	5920	20230621	-40.46	3450	20231110	2.17	4695	-24.92	20240206	3510	0.43	20240530	5920	-40.46	20230621	3450	2.17	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
84	20240614	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-30	5	-0.84	90742820	25637	206.25	3570	3585	3525	4640	2500	3570	3539.53	0.41	0	-3116	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	455	-1.95	0.97	12	0.20	-1819.00	3634.00	5920	20230621	-40.20	3450	20231110	2.61	4695	-24.60	20240206	3510	0.85	20240530	5920	-40.20	20230621	3450	2.61	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
85	20240614	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-30	5	-0.84	88336725	24956	200.77	3570	3585	3525	4640	2500	3570	3539.70	0.41	0	-3116	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	455	-1.95	0.97	12	0.19	-1819.00	3634.00	5920	20230621	-40.20	3450	20231110	2.61	4695	-24.60	20240206	3510	0.85	20240530	5920	-40.20	20230621	3450	2.61	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
86	20240614	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-30	5	-0.84	83549970	23601	189.87	3570	3585	3525	4640	2500	3570	3540.10	0.41	0	-3116	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	455	-1.95	0.97	12	0.18	-1819.00	3634.00	5920	20230621	-40.20	3450	20231110	2.61	4695	-24.60	20240206	3510	0.85	20240530	5920	-40.20	20230621	3450	2.61	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
87	20240614	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3535	-35	5	-0.98	60370340	17036	137.06	3570	3585	3535	4640	2500	3570	3543.69	0.41	0	-3116	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	455	-1.94	0.97	12	0.13	-1819.00	3634.00	5920	20230621	-40.29	3450	20231110	2.46	4695	-24.71	20240206	3510	0.71	20240530	5920	-40.29	20230621	3450	2.46	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
88	20240614	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	0	3	0.00	52836705	14906	119.92	3570	3585	3535	4640	2500	3570	3544.66	0.41	0	-2232	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	459	-1.96	0.98	12	0.12	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
89	20240614	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	0	3	0.00	1468695	413	3.32	3570	3570	3535	4640	2500	3570	3556.16	0.41	0	0	3616	3592	3576	3552	3536	3605	3565	64	1070	500	2350	5	1	12864037	459	-1.96	0.98	12	0.00	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.05	N	289010	500	64 억		52787	N	N	0	N	00	N
90	20240613	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-10	5	-0.28	44394625	12425	39.28	3565	3600	3560	4650	2510	3580	3573.01	0.39	0	-2376	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	459	-1.96	0.98	12	0.10	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
91	20240613	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-10	5	-0.28	38494205	10768	34.04	3565	3600	3560	4650	2510	3580	3574.87	0.39	0	-2228	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	459	-1.96	0.98	12	0.08	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
92	20240613	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-20	5	-0.56	32988070	9223	29.15	3565	3600	3560	4650	2510	3580	3576.72	0.39	0	-2225	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	458	-1.96	0.98	12	0.07	-1819.00	3634.00	5920	20230621	-39.86	3450	20231110	3.19	4695	-24.17	20240206	3510	1.42	20240530	5920	-39.86	20230621	3450	3.19	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
93	20240613	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-15	5	-0.42	29627005	8281	26.18	3565	3600	3560	4650	2510	3580	3577.71	0.39	0	-2225	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	459	-1.96	0.98	12	0.06	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
94	20240613	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-5	5	-0.14	28153755	7868	24.87	3565	3600	3560	4650	2510	3580	3578.26	0.39	0	-2225	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	460	-1.97	0.98	12	0.06	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
95	20240613	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-5	5	-0.14	28143030	7865	24.86	3565	3600	3560	4650	2510	3580	3578.26	0.39	0	-2225	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	460	-1.97	0.98	12	0.06	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
96	20240613	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-20	5	-0.56	27309725	7631	24.12	3565	3600	3560	4650	2510	3580	3578.79	0.39	0	-2225	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	458	-1.96	0.98	12	0.06	-1819.00	3634.00	5920	20230621	-39.86	3450	20231110	3.19	4695	-24.17	20240206	3510	1.42	20240530	5920	-39.86	20230621	3450	3.19	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
97	20240613	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	20	2	0.56	10846380	3013	9.52	3565	3600	3565	4650	2510	3580	3599.86	0.39	0	-2498	3626	3602	3566	3542	3506	3585	3525	64	1070	500	2360	5	1	12864037	463	-1.98	0.99	12	0.02	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3510	2.56	20240530	5920	-39.19	20230621	3450	4.35	20231110	3.13	N	289010	500	64 억		50154	N	N	0	N	00	N
98	20240612	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-10	5	-0.28	112522330	31620	188.69	3590	3590	3530	4665	2515	3590	3558.42	0.39	0	-477	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.25	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
99	20240612	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-10	5	-0.28	111247875	31264	186.56	3590	3590	3530	4665	2515	3590	3558.34	0.39	0	-483	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.24	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
100	20240612	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-5	5	-0.14	57234970	16062	95.85	3590	3590	3550	4665	2515	3590	3563.38	0.39	0	-178	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.12	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
101	20240612	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-25	5	-0.70	53460920	15003	89.53	3590	3590	3550	4665	2515	3590	3563.35	0.39	0	-288	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.12	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
102	20240612	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-40	5	-1.11	48772310	13687	81.67	3590	3590	3550	4665	2515	3590	3563.40	0.39	0	-288	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	457	-1.95	0.98	12	0.11	-1819.00	3634.00	5920	20230621	-40.03	3450	20231110	2.90	4695	-24.39	20240206	3510	1.14	20240530	5920	-40.03	20230621	3450	2.90	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
103	20240612	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-15	5	-0.42	17621665	4924	29.38	3590	3590	3570	4665	2515	3590	3578.73	0.39	0	192	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	460	-1.97	0.98	12	0.04	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
104	20240612	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-5	5	-0.14	4356705	1215	7.25	3590	3590	3575	4665	2515	3590	3585.77	0.39	0	0	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.01	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
105	20240612	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	0	3	0.00	35900	10	0.06	3590	3590	3590	4665	2515	3590	3590.00	0.39	0	0	3610	3600	3580	3570	3550	3605	3575	64	1075	500	2360	5	1	12864037	462	-1.97	0.99	12	0.00	-1819.00	3634.00	5920	20230621	-39.36	3450	20231110	4.06	4695	-23.54	20240206	3510	2.28	20240530	5920	-39.36	20230621	3450	4.06	20231110	3.13	N	289010	500	64 억		50631	N	N	0	N	00	N
106	20240610	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	0	3	0.00	57077585	15984	275.40	3560	3600	3550	4660	2510	3585	3570.92	0.35	0	5185	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.12	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
107	20240610	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-15	5	-0.42	51531215	14436	248.73	3560	3600	3550	4660	2510	3585	3569.63	0.35	0	5214	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.11	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
108	20240610	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	0	3	0.00	29936305	8387	144.50	3560	3600	3550	4660	2510	3585	3569.37	0.35	0	-422	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.07	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
109	20240610	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-20	5	-0.56	28344715	7941	136.82	3560	3600	3550	4660	2510	3585	3569.41	0.35	0	-422	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.06	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
110	20240610	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-20	5	-0.56	25989620	7283	125.48	3560	3600	3550	4660	2510	3585	3568.53	0.35	0	-433	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.06	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
111	20240610	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-25	5	-0.70	18006150	5055	87.10	3560	3600	3550	4660	2510	3585	3562.05	0.35	0	-380	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	458	-1.96	0.98	12	0.04	-1819.00	3634.00	5920	20230621	-39.86	3450	20231110	3.19	4695	-24.17	20240206	3510	1.42	20240530	5920	-39.86	20230621	3450	3.19	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
112	20240610	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	5	2	0.14	15673170	4404	75.88	3560	3600	3550	4660	2510	3585	3558.85	0.35	0	-80	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	462	-1.97	0.99	12	0.03	-1819.00	3634.00	5920	20230621	-39.36	3450	20231110	4.06	4695	-23.54	20240206	3510	2.28	20240530	5920	-39.36	20230621	3450	4.06	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
113	20240610	090941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	15	2	0.42	4405005	1237	21.31	3560	3600	3560	4660	2510	3585	3561.04	0.35	0	-172	3621	3602	3581	3562	3541	3612	3572	64	1075	500	2360	5	1	12864037	463	-1.98	0.99	12	0.01	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3510	2.56	20240530	5920	-39.19	20230621	3450	4.35	20231110	3.16	N	289010	500	64 억		45446	N	N	0	N	00	N
114	20240607	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	5	2	0.14	20737600	5804	24.49	3575	3600	3560	4650	2510	3580	3572.97	0.35	0	649	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	461	-1.97	0.99	12	0.05	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
115	20240607	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-5	5	-0.14	18811805	5266	22.22	3575	3600	3560	4650	2510	3580	3572.31	0.35	0	638	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	460	-1.97	0.98	12	0.04	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
116	20240607	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	15	2	0.42	18364825	5141	21.70	3575	3600	3560	4650	2510	3580	3572.23	0.35	0	638	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	462	-1.98	0.99	12	0.04	-1819.00	3634.00	5920	20230621	-39.27	3450	20231110	4.20	4695	-23.43	20240206	3510	2.42	20240530	5920	-39.27	20230621	3450	4.20	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
117	20240607	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	20	2	0.56	16283330	4560	19.24	3575	3600	3560	4650	2510	3580	3570.91	0.35	0	637	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	463	-1.98	0.99	12	0.04	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3510	2.56	20240530	5920	-39.19	20230621	3450	4.35	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
118	20240607	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	0	3	0.00	14475290	4056	17.12	3575	3585	3560	4650	2510	3580	3568.86	0.35	0	667	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	461	-1.97	0.99	12	0.03	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
119	20240607	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-5	5	-0.14	13306950	3729	15.74	3575	3585	3560	4650	2510	3580	3568.50	0.35	0	743	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	460	-1.97	0.98	12	0.03	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
120	20240607	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-5	5	-0.14	9188105	2573	10.86	3575	3585	3565	4650	2510	3580	3570.97	0.35	0	597	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	460	-1.97	0.98	12	0.02	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
121	20240607	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-5	5	-0.14	1937650	542	2.29	3575	3575	3575	4650	2510	3580	3575.00	0.35	0	-1	3613	3596	3573	3556	3533	3605	3565	64	1070	500	2360	5	1	12864037	460	-1.97	0.98	12	0.00	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.20	N	289010	500	64 억		44767	N	N	0	N	00	N
122	20240605	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-10	5	-0.28	84416660	23670	203.32	3565	3590	3550	4665	2515	3590	3566.39	0.37	0	-3318	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.18	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
123	20240605	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-25	5	-0.70	80865020	22675	194.77	3565	3590	3550	4665	2515	3590	3566.26	0.37	0	-3318	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.18	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
124	20240605	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-25	5	-0.70	77029730	21600	185.54	3565	3590	3550	4665	2515	3590	3566.19	0.37	0	-3210	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.17	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
125	20240605	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-30	5	-0.84	73587140	20633	177.23	3565	3590	3550	4665	2515	3590	3566.48	0.37	0	-3210	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	458	-1.96	0.98	12	0.16	-1819.00	3634.00	5920	20230621	-39.86	3450	20231110	3.19	4695	-24.17	20240206	3510	1.42	20240530	5920	-39.86	20230621	3450	3.19	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
126	20240605	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-20	5	-0.56	66848755	18743	160.99	3565	3590	3550	4665	2515	3590	3566.60	0.37	0	-3210	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.15	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
127	20240605	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-15	5	-0.42	55491560	15558	133.64	3565	3590	3555	4665	2515	3590	3566.75	0.37	0	-3272	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	460	-1.97	0.98	12	0.12	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
128	20240605	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-15	5	-0.42	48079925	13478	115.77	3565	3590	3555	4665	2515	3590	3567.29	0.37	0	-3297	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	460	-1.97	0.98	12	0.10	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
129	20240605	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-25	5	-0.70	2367205	664	5.70	3565	3570	3565	4665	2515	3590	3565.07	0.37	0	-351	3626	3607	3586	3567	3546	3597	3557	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.01	-1819.00	3634.00	5920	20230621	-39.78	3450	20231110	3.33	4695	-24.07	20240206	3510	1.57	20240530	5920	-39.78	20230621	3450	3.33	20231110	3.20	N	289010	500	64 억		48086	N	N	0	N	00	N
130	20240604	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	0	3	0.00	41696710	11636	60.62	3605	3605	3565	4665	2515	3590	3583.42	0.38	0	-714	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	462	-1.97	0.99	12	0.09	-1819.00	3634.00	5920	20230621	-39.36	3450	20231110	4.06	4695	-23.54	20240206	3510	2.28	20240530	5920	-39.36	20230621	3450	4.06	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
131	20240604	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	5	2	0.14	39296845	10965	57.12	3605	3605	3570	4665	2515	3590	3583.84	0.38	0	-267	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	462	-1.98	0.99	12	0.09	-1819.00	3634.00	5920	20230621	-39.27	3450	20231110	4.20	4695	-23.43	20240206	3510	2.42	20240530	5920	-39.27	20230621	3450	4.20	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
132	20240604	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-20	5	-0.56	36691855	10237	53.33	3605	3605	3570	4665	2515	3590	3584.24	0.38	0	-208	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	459	-1.96	0.98	12	0.08	-1819.00	3634.00	5920	20230621	-39.70	3450	20231110	3.48	4695	-23.96	20240206	3510	1.71	20240530	5920	-39.70	20230621	3450	3.48	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
133	20240604	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	5	2	0.14	29764980	8299	43.24	3605	3605	3575	4665	2515	3590	3586.57	0.38	0	-484	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	462	-1.98	0.99	12	0.06	-1819.00	3634.00	5920	20230621	-39.27	3450	20231110	4.20	4695	-23.43	20240206	3510	2.42	20240530	5920	-39.27	20230621	3450	4.20	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
134	20240604	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-5	5	-0.14	23301925	6495	33.84	3605	3605	3575	4665	2515	3590	3587.67	0.38	0	-481	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.05	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
135	20240604	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	5	2	0.14	19825695	5523	28.77	3605	3605	3575	4665	2515	3590	3589.66	0.38	0	-122	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	462	-1.98	0.99	12	0.04	-1819.00	3634.00	5920	20230621	-39.27	3450	20231110	4.20	4695	-23.43	20240206	3510	2.42	20240530	5920	-39.27	20230621	3450	4.20	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
136	20240604	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-10	5	-0.28	16690550	4650	24.23	3605	3605	3580	4665	2515	3590	3589.37	0.38	0	-122	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	461	-1.97	0.99	12	0.04	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
137	20240604	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	0	3	0.00	2782940	772	4.02	3605	3605	3590	4665	2515	3590	3604.84	0.38	0	-117	3646	3617	3571	3542	3496	3632	3557	64	1075	500	2360	5	1	12864037	462	-1.97	0.99	12	0.01	-1819.00	3634.00	5920	20230621	-39.36	3450	20231110	4.06	4695	-23.54	20240206	3510	2.28	20240530	5920	-39.36	20230621	3450	4.06	20231110	3.18	N	289010	500	64 억		48805	N	N	0	N	00	N
138	20240603	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	40	2	1.13	68532700	19182	176.09	3525	3600	3525	4615	2485	3550	3572.76	0.37	0	923	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	462	-1.97	0.99	12	0.15	-1819.00	3634.00	5920	20230621	-39.36	3450	20231110	4.06	4695	-23.54	20240206	3510	2.28	20240530	5920	-39.36	20230621	3450	4.06	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
139	20240603	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	40	2	1.13	67126440	18789	172.49	3525	3600	3525	4615	2485	3550	3572.65	0.37	0	907	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	462	-1.97	0.99	12	0.15	-1819.00	3634.00	5920	20230621	-39.36	3450	20231110	4.06	4695	-23.54	20240206	3510	2.28	20240530	5920	-39.36	20230621	3450	4.06	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
140	20240603	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	30	2	0.85	58263745	16316	149.78	3525	3600	3525	4615	2485	3550	3570.96	0.37	0	936	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	461	-1.97	0.99	12	0.13	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
141	20240603	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	25	2	0.70	57202515	16019	147.06	3525	3600	3525	4615	2485	3550	3570.92	0.37	0	936	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	460	-1.97	0.98	12	0.12	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
142	20240603	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	30	2	0.85	42041865	11793	108.26	3525	3585	3525	4615	2485	3550	3564.99	0.37	0	610	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	461	-1.97	0.99	12	0.09	-1819.00	3634.00	5920	20230621	-39.53	3450	20231110	3.77	4695	-23.75	20240206	3510	1.99	20240530	5920	-39.53	20230621	3450	3.77	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
143	20240603	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	25	2	0.70	40629790	11398	104.64	3525	3585	3525	4615	2485	3550	3564.64	0.37	0	610	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	460	-1.97	0.98	12	0.09	-1819.00	3634.00	5920	20230621	-39.61	3450	20231110	3.62	4695	-23.86	20240206	3510	1.85	20240530	5920	-39.61	20230621	3450	3.62	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
144	20240603	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	35	2	0.99	23011155	6445	59.17	3525	3585	3525	4615	2485	3550	3570.39	0.37	0	650	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	461	-1.97	0.99	12	0.05	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3510	2.14	20240530	5920	-39.44	20230621	3450	3.91	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N
145	20240603	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	0	3	0.00	4034435	1138	10.45	3525	3550	3525	4615	2485	3550	3545.19	0.37	0	658	3606	3577	3551	3522	3496	3592	3537	64	1065	500	2340	5	1	12864037	457	-1.95	0.98	12	0.01	-1819.00	3634.00	5920	20230621	-40.03	3450	20231110	2.90	4695	-24.39	20240206	3510	1.14	20240530	5920	-40.03	20230621	3450	2.90	20231110	3.25	N	289010	500	64 억		47884	N	N	0	N	00	N