KissMeData/036000/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1925	-26	5	-1.33	33119421	17145	33.31	1945	1945	1924	2535	1366	1951	1931.72	0.20	0	-2767	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	443	4.92	0.34	12	0.07	391.00	5677.00	2340	20230703	-17.74	1641	20231024	17.31	1957	-1.64	20240429	1750	10.00	20240124	2340	-17.74	20230703	1641	17.31	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
3	20240430	150443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-22	5	-1.13	32753660	16955	32.94	1945	1945	1924	2535	1366	1951	1931.80	0.20	0	-2752	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	444	4.93	0.34	12	0.07	391.00	5677.00	2340	20230703	-17.56	1641	20231024	17.55	1957	-1.43	20240429	1750	10.23	20240124	2340	-17.56	20230703	1641	17.55	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
4	20240430	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1931	-20	5	-1.03	24662661	12767	24.80	1945	1945	1924	2535	1366	1951	1931.75	0.20	0	-3283	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	445	4.94	0.34	12	0.06	391.00	5677.00	2340	20230703	-17.48	1641	20231024	17.67	1957	-1.33	20240429	1750	10.34	20240124	2340	-17.48	20230703	1641	17.67	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
5	20240430	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	-18	5	-0.92	21009751	10877	21.13	1945	1945	1924	2535	1366	1951	1931.58	0.20	0	-3283	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	445	4.94	0.34	12	0.05	391.00	5677.00	2340	20230703	-17.39	1641	20231024	17.79	1957	-1.23	20240429	1750	10.46	20240124	2340	-17.39	20230703	1641	17.79	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
6	20240430	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	-18	5	-0.92	15713311	8136	15.81	1945	1945	1924	2535	1366	1951	1931.33	0.20	0	-3283	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	445	4.94	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.39	1641	20231024	17.79	1957	-1.23	20240429	1750	10.46	20240124	2340	-17.39	20230703	1641	17.79	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
7	20240430	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	-16	5	-0.82	13609975	7047	13.69	1945	1945	1924	2535	1366	1951	1931.31	0.20	0	-3082	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	446	4.95	0.34	12	0.03	391.00	5677.00	2340	20230703	-17.31	1641	20231024	17.92	1957	-1.12	20240429	1750	10.57	20240124	2340	-17.31	20230703	1641	17.92	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
8	20240430	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-21	5	-1.08	8280734	4292	8.34	1945	1945	1924	2535	1366	1951	1929.34	0.20	0	-1011	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	445	4.94	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1957	-1.38	20240429	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
9	20240430	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	-15	5	-0.77	3598361	1861	3.62	1945	1945	1925	2535	1366	1951	1933.56	0.20	0	-146	1993	1972	1936	1915	1879	1982	1925	116	584	500	1360	1	1	23034277	446	4.95	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.26	1641	20231024	17.98	1957	-1.07	20240429	1750	10.63	20240124	2340	-17.26	20230703	1641	17.98	20231024	0.00	N	036000	500	116 억		45709	N	N	0	N	00	N
10	20240429	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1951	33	2	1.72	100309221	51443	168.64	1910	1957	1900	2490	1343	1918	1949.91	0.19	0	-1790	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	449	4.99	0.34	12	0.22	391.00	5677.00	2340	20230703	-16.62	1641	20231024	18.89	1957	-0.31	20240429	1750	11.49	20240124	2340	-16.62	20230703	1641	18.89	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
11	20240429	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	34	2	1.77	96542461	49512	162.31	1910	1957	1900	2490	1343	1918	1949.88	0.19	0	-1773	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	450	4.99	0.34	12	0.21	391.00	5677.00	2340	20230703	-16.58	1641	20231024	18.95	1957	-0.26	20240429	1750	11.54	20240124	2340	-16.58	20230703	1641	18.95	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
12	20240429	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	34	2	1.77	93597553	48002	157.36	1910	1957	1900	2490	1343	1918	1949.87	0.19	0	-1773	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	450	4.99	0.34	12	0.21	391.00	5677.00	2340	20230703	-16.58	1641	20231024	18.95	1957	-0.26	20240429	1750	11.54	20240124	2340	-16.58	20230703	1641	18.95	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
13	20240429	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1953	35	2	1.82	92285845	47330	155.16	1910	1957	1900	2490	1343	1918	1949.84	0.19	0	-1773	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	450	4.99	0.34	12	0.21	391.00	5677.00	2340	20230703	-16.54	1641	20231024	19.01	1957	-0.20	20240429	1750	11.60	20240124	2340	-16.54	20230703	1641	19.01	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
14	20240429	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	36	2	1.88	76425816	39197	128.50	1910	1957	1900	2490	1343	1918	1949.79	0.19	0	-1773	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	450	5.00	0.34	12	0.17	391.00	5677.00	2340	20230703	-16.50	1641	20231024	19.07	1957	-0.15	20240429	1750	11.66	20240124	2340	-16.50	20230703	1641	19.07	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
15	20240429	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	36	2	1.88	59732810	30640	100.45	1910	1957	1900	2490	1343	1918	1949.50	0.19	0	-2984	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	450	5.00	0.34	12	0.13	391.00	5677.00	2340	20230703	-16.50	1641	20231024	19.07	1957	-0.15	20240429	1750	11.66	20240124	2340	-16.50	20230703	1641	19.07	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
16	20240429	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	36	2	1.88	45328224	23274	76.30	1910	1957	1900	2490	1343	1918	1947.59	0.19	0	-3510	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	450	5.00	0.34	12	0.10	391.00	5677.00	2340	20230703	-16.50	1641	20231024	19.07	1957	-0.15	20240429	1750	11.66	20240124	2340	-16.50	20230703	1641	19.07	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
17	20240429	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-18	5	-0.94	2182617	1144	3.75	1910	1911	1900	2490	1343	1918	1907.88	0.19	0	157	1980	1949	1919	1888	1858	1964	1903	116	572	500	1340	1	1	23034277	438	4.86	0.33	12	0.00	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1950	-2.56	20240426	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		44005	N	N	0	N	00	N
18	20240426	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	36	2	1.91	58098781	30503	319.60	1889	1950	1889	2445	1318	1882	1904.69	0.19	0	1079	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	442	4.91	0.34	12	0.13	391.00	5677.00	2340	20230703	-18.03	1641	20231024	16.88	1950	-1.64	20240426	1750	9.60	20240124	2340	-18.03	20230703	1641	16.88	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
19	20240426	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1927	45	2	2.39	56795801	29824	312.49	1889	1950	1889	2445	1318	1882	1904.37	0.19	0	1079	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	444	4.93	0.34	12	0.13	391.00	5677.00	2340	20230703	-17.65	1641	20231024	17.43	1950	-1.18	20240426	1750	10.11	20240124	2340	-17.65	20230703	1641	17.43	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
20	20240426	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	24	2	1.28	53675927	28193	295.40	1889	1950	1889	2445	1318	1882	1903.87	0.19	0	1079	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	439	4.87	0.34	12	0.12	391.00	5677.00	2340	20230703	-18.55	1641	20231024	16.15	1950	-2.26	20240426	1750	8.91	20240124	2340	-18.55	20230703	1641	16.15	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
21	20240426	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	15	2	0.80	19808194	10446	109.45	1889	1902	1889	2445	1318	1882	1896.25	0.19	0	0	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	437	4.85	0.33	12	0.05	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1930	-1.71	20240408	1750	8.40	20240124	2340	-18.93	20230703	1641	15.60	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
22	20240426	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	18	2	0.96	18331165	9669	101.31	1889	1900	1889	2445	1318	1882	1895.87	0.19	0	0	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	438	4.86	0.33	12	0.04	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1930	-1.55	20240408	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
23	20240426	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	16	2	0.85	11198945	5915	61.98	1889	1898	1889	2445	1318	1882	1893.31	0.19	0	0	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	437	4.85	0.33	12	0.03	391.00	5677.00	2340	20230703	-18.89	1641	20231024	15.66	1930	-1.66	20240408	1750	8.46	20240124	2340	-18.89	20230703	1641	15.66	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
24	20240426	100437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1895	13	2	0.69	1124137	595	6.23	1889	1895	1889	2445	1318	1882	1889.31	0.19	0	0	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	436	4.85	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.02	1641	20231024	15.48	1930	-1.81	20240408	1750	8.29	20240124	2340	-19.02	20230703	1641	15.48	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
25	20240426	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1882	0	3	0.00	0	0	0.00	0	0	0	2445	1318	1882	0.00	0.19	0	0	1901	1891	1881	1871	1861	1886	1866	116	563	500	1310	1	1	23034277	434	4.81	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1930	-2.49	20240408	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	0.00	N	036000	500	116 억		42926	N	N	0	N	00	N
26	20240425	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1882	-4	5	-0.21	17981672	9543	46.04	1884	1891	1871	2450	1321	1886	1884.28	0.19	0	-369	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	434	4.81	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1930	-2.49	20240408	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
27	20240425	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1882	-4	5	-0.21	7468745	3976	19.18	1884	1889	1871	2450	1321	1886	1878.46	0.19	0	-276	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	434	4.81	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1930	-2.49	20240408	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
28	20240425	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-3	5	-0.16	7307767	3890	18.77	1884	1889	1871	2450	1321	1886	1878.60	0.19	0	-276	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	434	4.82	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1930	-2.44	20240408	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
29	20240425	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	-13	5	-0.69	7234566	3851	18.58	1884	1889	1871	2450	1321	1886	1878.62	0.19	0	-276	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	431	4.79	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.96	1641	20231024	14.14	1930	-2.95	20240408	1750	7.03	20240124	2340	-19.96	20230703	1641	14.14	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
30	20240425	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1885	-1	5	-0.05	7133424	3797	18.32	1884	1889	1871	2450	1321	1886	1878.70	0.19	0	-276	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	434	4.82	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.44	1641	20231024	14.87	1930	-2.33	20240408	1750	7.71	20240124	2340	-19.44	20230703	1641	14.87	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
31	20240425	110436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	-13	5	-0.69	7112701	3786	18.27	1884	1889	1871	2450	1321	1886	1878.68	0.19	0	-276	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	431	4.79	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.96	1641	20231024	14.14	1930	-2.95	20240408	1750	7.03	20240124	2340	-19.96	20230703	1641	14.14	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
32	20240425	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	0	3	0.00	7076945	3767	18.17	1884	1889	1871	2450	1321	1886	1878.67	0.19	0	-263	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	434	4.82	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1930	-2.28	20240408	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
33	20240425	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	0	3	0.00	0	0	0.00	0	0	0	2450	1321	1886	0.00	0.19	0	0	1910	1898	1881	1869	1852	1904	1875	116	564	500	1320	1	1	23034277	434	4.82	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1930	-2.28	20240408	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		43295	N	N	0	N	00	N
34	20240424	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	17	2	0.91	39053070	20726	276.05	1884	1893	1864	2425	1309	1869	1884.26	0.19	0	-852	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	434	4.82	0.33	12	0.09	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1930	-2.28	20240408	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
35	20240424	150435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	18	2	0.96	38848538	20617	274.60	1884	1893	1864	2425	1309	1869	1884.30	0.19	0	-817	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	435	4.83	0.33	12	0.09	391.00	5677.00	2340	20230703	-19.36	1641	20231024	14.99	1930	-2.23	20240408	1750	7.83	20240124	2340	-19.36	20230703	1641	14.99	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
36	20240424	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	20	2	1.07	35571737	18871	251.35	1884	1893	1864	2425	1309	1869	1884.99	0.19	0	-684	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	435	4.83	0.33	12	0.08	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1930	-2.12	20240408	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
37	20240424	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	6	2	0.32	2291448	1226	16.33	1884	1887	1864	2425	1309	1869	1869.04	0.19	0	-684	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.87	1641	20231024	14.26	1930	-2.85	20240408	1750	7.14	20240124	2340	-19.87	20230703	1641	14.26	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
38	20240424	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	6	2	0.32	2291448	1226	16.33	1884	1887	1864	2425	1309	1869	1869.04	0.19	0	-684	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.87	1641	20231024	14.26	1930	-2.85	20240408	1750	7.14	20240124	2340	-19.87	20230703	1641	14.26	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
39	20240424	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	7	2	0.37	1824685	976	13.00	1884	1887	1864	2425	1309	1869	1869.55	0.19	0	-595	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	432	4.80	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1930	-2.80	20240408	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
40	20240424	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	7	2	0.37	1558091	833	11.09	1884	1887	1864	2425	1309	1869	1870.46	0.19	0	-590	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	432	4.80	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1930	-2.80	20240408	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
41	20240424	090435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	1	2	0.05	127235	68	0.91	1884	1887	1869	2425	1309	1869	1871.10	0.19	0	-59	1901	1884	1872	1855	1843	1879	1850	116	556	500	1300	1	1	23034277	431	4.78	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1930	-3.11	20240408	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44147	N	N	0	N	00	N
42	20240423	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1869	28	2	1.52	14093249	7507	54.82	1879	1889	1860	2390	1289	1841	1877.41	0.19	0	-780	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	431	4.78	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.13	1641	20231024	13.89	1930	-3.16	20240408	1750	6.80	20240124	2340	-20.13	20230703	1641	13.89	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
43	20240423	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	29	2	1.58	13973633	7443	54.35	1879	1889	1860	2390	1289	1841	1877.42	0.19	0	-776	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	431	4.78	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1930	-3.11	20240408	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
44	20240423	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	29	2	1.58	13947573	7429	54.25	1879	1889	1860	2390	1289	1841	1877.45	0.19	0	-776	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	431	4.78	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1930	-3.11	20240408	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
45	20240423	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	29	2	1.58	12909131	6871	50.18	1879	1889	1860	2390	1289	1841	1878.78	0.19	0	-776	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	431	4.78	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1930	-3.11	20240408	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
46	20240423	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	29	2	1.58	12716541	6768	49.42	1879	1889	1860	2390	1289	1841	1878.92	0.19	0	-776	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	431	4.78	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1930	-3.11	20240408	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
47	20240423	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	19	2	1.03	12547236	6677	48.76	1879	1889	1860	2390	1289	1841	1879.17	0.19	0	-690	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	428	4.76	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.51	1641	20231024	13.35	1930	-3.63	20240408	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
48	20240423	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	46	2	2.50	9356225	4966	36.26	1879	1889	1860	2390	1289	1841	1884.06	0.19	0	-418	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	435	4.83	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.36	1641	20231024	14.99	1930	-2.23	20240408	1750	7.83	20240124	2340	-19.36	20230703	1641	14.99	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
49	20240423	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	35	2	1.90	3755	2	0.01	1879	1879	1876	2390	1289	1841	1877.50	0.19	0	-1	1905	1873	1845	1813	1785	1889	1829	116	549	500	1280	1	1	23034277	432	4.80	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1930	-2.80	20240408	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		44681	N	N	0	N	00	N
50	20240422	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1841	3	2	0.16	25156469	13693	88.56	1838	1877	1817	2385	1287	1838	1837.18	0.20	0	-262	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	424	4.71	0.32	12	0.06	391.00	5677.00	2340	20230703	-21.32	1641	20231024	12.19	1930	-4.61	20240408	1750	5.20	20240124	2340	-21.32	20230703	1641	12.19	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
51	20240422	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1849	11	2	0.60	21828106	11873	76.79	1838	1877	1817	2385	1287	1838	1838.47	0.20	0	-254	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	426	4.73	0.33	12	0.05	391.00	5677.00	2340	20230703	-20.98	1641	20231024	12.68	1930	-4.20	20240408	1750	5.66	20240124	2340	-20.98	20230703	1641	12.68	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
52	20240422	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	12	2	0.65	21688901	11797	76.30	1838	1877	1817	2385	1287	1838	1838.51	0.20	0	-218	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	426	4.73	0.33	12	0.05	391.00	5677.00	2340	20230703	-20.94	1641	20231024	12.74	1930	-4.15	20240408	1750	5.71	20240124	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
53	20240422	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	-13	5	-0.71	21490731	11689	75.60	1838	1877	1817	2385	1287	1838	1838.54	0.20	0	-155	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	420	4.67	0.32	12	0.05	391.00	5677.00	2340	20230703	-22.01	1641	20231024	11.21	1930	-5.44	20240408	1750	4.29	20240124	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
54	20240422	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	12	2	0.65	18044225	9801	63.39	1838	1877	1817	2385	1287	1838	1841.06	0.20	0	-255	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	426	4.73	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.94	1641	20231024	12.74	1930	-4.15	20240408	1750	5.71	20240124	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
55	20240422	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1824	-14	5	-0.76	16211794	8797	56.90	1838	1877	1817	2385	1287	1838	1842.88	0.20	0	-231	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	420	4.66	0.32	12	0.04	391.00	5677.00	2340	20230703	-22.05	1641	20231024	11.15	1930	-5.49	20240408	1750	4.23	20240124	2340	-22.05	20230703	1641	11.15	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
56	20240422	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	34	2	1.85	10960048	5948	38.47	1838	1877	1817	2385	1287	1838	1842.64	0.20	0	10	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	431	4.79	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.00	1641	20231024	14.08	1930	-3.01	20240408	1750	6.97	20240124	2340	-20.00	20230703	1641	14.08	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
57	20240422	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1838	0	3	0.00	12866	7	0.05	1838	1838	1838	2385	1287	1838	1838.00	0.20	0	-1	1898	1868	1853	1823	1808	1860	1815	116	547	500	1280	1	1	23034277	423	4.70	0.32	12	0.00	391.00	5677.00	2340	20230703	-21.45	1641	20231024	12.00	1930	-4.77	20240408	1750	5.03	20240124	2340	-21.45	20230703	1641	12.00	20231024	0.00	N	036000	500	116 억		44943	N	N	0	N	00	N
58	20240419	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1838	-18	5	-0.97	28660515	15458	359.40	1857	1883	1838	2410	1300	1856	1854.09	0.20	0	-370	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	423	4.70	0.32	12	0.07	391.00	5677.00	2340	20230703	-21.45	1641	20231024	12.00	1930	-4.77	20240408	1750	5.03	20240124	2340	-21.45	20230703	1641	12.00	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
59	20240419	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-6	5	-0.32	28329675	15278	355.22	1857	1883	1838	2410	1300	1856	1854.28	0.20	0	-361	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.94	1641	20231024	12.74	1930	-4.15	20240408	1750	5.71	20240124	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
60	20240419	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-6	5	-0.32	28329675	15278	355.22	1857	1883	1838	2410	1300	1856	1854.28	0.20	0	-361	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.94	1641	20231024	12.74	1930	-4.15	20240408	1750	5.71	20240124	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
61	20240419	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-11	5	-0.59	17067376	9192	213.72	1857	1883	1838	2410	1300	1856	1856.76	0.20	0	-202	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	425	4.72	0.32	12	0.04	391.00	5677.00	2340	20230703	-21.15	1641	20231024	12.43	1930	-4.40	20240408	1750	5.43	20240124	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
62	20240419	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-11	5	-0.59	16990051	9150	212.74	1857	1883	1838	2410	1300	1856	1856.84	0.20	0	-167	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	425	4.72	0.32	12	0.04	391.00	5677.00	2340	20230703	-21.15	1641	20231024	12.43	1930	-4.40	20240408	1750	5.43	20240124	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
63	20240419	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1851	-5	5	-0.27	5492615	2934	68.22	1857	1883	1851	2410	1300	1856	1872.06	0.20	0	-99	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	426	4.73	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.90	1641	20231024	12.80	1930	-4.09	20240408	1750	5.77	20240124	2340	-20.90	20230703	1641	12.80	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
64	20240419	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	4	2	0.22	5005290	2671	62.10	1857	1883	1852	2410	1300	1856	1873.94	0.20	0	14	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	428	4.76	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.51	1641	20231024	13.35	1930	-3.63	20240408	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
65	20240419	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	1	2	0.05	3714	2	0.05	1857	1857	1857	2410	1300	1856	1857.00	0.20	0	0	1936	1895	1836	1795	1736	1916	1816	116	554	500	1290	1	1	23034277	428	4.75	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.64	1641	20231024	13.16	1930	-3.78	20240408	1750	6.11	20240124	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
66	20240418	160410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	71	2	3.98	7953369	4300	54.51	1780	1877	1777	2320	1250	1785	1849.62	0.20	0	-252	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	428	4.75	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.68	1641	20231024	13.10	1930	-3.83	20240408	1750	6.06	20240124	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
67	20240418	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	72	2	4.03	7871867	4256	53.96	1780	1877	1777	2320	1250	1785	1849.59	0.20	0	-244	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	428	4.75	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.64	1641	20231024	13.16	1930	-3.78	20240408	1750	6.11	20240124	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
68	20240418	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	72	2	4.03	7119840	3851	48.82	1780	1877	1777	2320	1250	1785	1848.83	0.20	0	-244	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	428	4.75	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.64	1641	20231024	13.16	1930	-3.78	20240408	1750	6.11	20240124	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
69	20240418	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	40	2	2.24	4299525	2327	29.50	1780	1877	1777	2320	1250	1785	1847.67	0.20	0	-244	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	420	4.67	0.32	12	0.01	391.00	5677.00	2340	20230703	-22.01	1641	20231024	11.21	1930	-5.44	20240408	1750	4.29	20240124	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
70	20240418	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	65	2	3.64	4286700	2320	29.41	1780	1877	1777	2320	1250	1785	1847.72	0.20	0	-244	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	426	4.73	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.94	1641	20231024	12.74	1930	-4.15	20240408	1750	5.71	20240124	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
71	20240418	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	72	2	4.03	4270111	2311	29.30	1780	1877	1777	2320	1250	1785	1847.73	0.20	0	-244	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	428	4.75	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.64	1641	20231024	13.16	1930	-3.78	20240408	1750	6.11	20240124	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
72	20240418	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	92	2	5.15	4097703	2217	28.11	1780	1877	1777	2320	1250	1785	1848.31	0.20	0	-244	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1930	-2.75	20240408	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
73	20240418	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	35	2	1.96	51738	29	0.37	1780	1820	1777	2320	1250	1785	1784.07	0.20	0	0	1921	1852	1816	1747	1711	1887	1782	116	535	500	1240	1	1	23034277	419	4.65	0.32	12	0.00	391.00	5677.00	2340	20230703	-22.22	1641	20231024	10.91	1930	-5.70	20240408	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		45565	N	N	0	N	00	N
74	20240417	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-2	5	-0.11	14191115	7838	38.19	1780	1885	1780	2320	1251	1787	1810.58	0.20	0	159	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	411	4.57	0.31	12	0.03	391.00	5677.00	2340	20230703	-23.72	1641	20231024	8.78	1930	-7.51	20240408	1750	2.00	20240124	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
75	20240417	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	29	2	1.62	9626489	5282	25.74	1780	1885	1780	2320	1251	1787	1822.51	0.20	0	167	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	418	4.64	0.32	12	0.02	391.00	5677.00	2340	20230703	-22.39	1641	20231024	10.66	1930	-5.91	20240408	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
76	20240417	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	29	2	1.62	9626489	5282	25.74	1780	1885	1780	2320	1251	1787	1822.51	0.20	0	167	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	418	4.64	0.32	12	0.02	391.00	5677.00	2340	20230703	-22.39	1641	20231024	10.66	1930	-5.91	20240408	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
77	20240417	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	30	2	1.68	9624673	5281	25.73	1780	1885	1780	2320	1251	1787	1822.51	0.20	0	167	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	419	4.65	0.32	12	0.02	391.00	5677.00	2340	20230703	-22.35	1641	20231024	10.73	1930	-5.85	20240408	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
78	20240417	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	30	2	1.68	9088356	4982	24.27	1780	1885	1780	2320	1251	1787	1824.24	0.20	0	167	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	419	4.65	0.32	12	0.02	391.00	5677.00	2340	20230703	-22.35	1641	20231024	10.73	1930	-5.85	20240408	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
79	20240417	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1834	47	2	2.63	9064735	4969	24.21	1780	1885	1780	2320	1251	1787	1824.26	0.20	0	167	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	422	4.69	0.32	12	0.02	391.00	5677.00	2340	20230703	-21.62	1641	20231024	11.76	1930	-4.97	20240408	1750	4.80	20240124	2340	-21.62	20230703	1641	11.76	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
80	20240417	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	69	2	3.86	4180961	2328	11.34	1780	1859	1780	2320	1251	1787	1795.95	0.20	0	266	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	428	4.75	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.68	1641	20231024	13.10	1930	-3.83	20240408	1750	6.06	20240124	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
81	20240417	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1787	0	3	0.00	1366189	766	3.73	1780	1787	1780	2320	1251	1787	1783.54	0.20	0	264	1915	1850	1815	1750	1715	1833	1733	116	533	500	1250	1	1	23034277	412	4.57	0.31	12	0.00	391.00	5677.00	2340	20230703	-23.63	1641	20231024	8.90	1930	-7.41	20240408	1750	2.11	20240124	2340	-23.63	20230703	1641	8.90	20231024	0.00	N	036000	500	116 억		45359	N	N	0	N	00	N
82	20240416	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1787	-73	5	-3.92	37853495	20522	208.13	1842	1880	1780	2415	1302	1860	1844.53	0.20	0	5	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	412	4.57	0.31	12	0.09	391.00	5677.00	2340	20230703	-23.63	1641	20231024	8.90	1930	-7.41	20240408	1750	2.11	20240124	2340	-23.63	20230703	1641	8.90	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
83	20240416	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	-43	5	-2.31	34731709	18776	190.43	1842	1880	1780	2415	1302	1860	1849.79	0.20	0	5	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	419	4.65	0.32	12	0.08	391.00	5677.00	2340	20230703	-22.35	1641	20231024	10.73	1930	-5.85	20240408	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
84	20240416	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	-42	5	-2.26	34031776	18389	186.50	1842	1880	1780	2415	1302	1860	1850.66	0.20	0	-7	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	419	4.65	0.32	12	0.08	391.00	5677.00	2340	20230703	-22.31	1641	20231024	10.79	1930	-5.80	20240408	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
85	20240416	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1841	-19	5	-1.02	31234975	16859	170.98	1842	1880	1780	2415	1302	1860	1852.72	0.20	0	-21	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	424	4.71	0.32	12	0.07	391.00	5677.00	2340	20230703	-21.32	1641	20231024	12.19	1930	-4.61	20240408	1750	5.20	20240124	2340	-21.32	20230703	1641	12.19	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
86	20240416	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1849	-11	5	-0.59	30673371	16554	167.89	1842	1880	1780	2415	1302	1860	1852.93	0.20	0	-21	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	426	4.73	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.98	1641	20231024	12.68	1930	-4.20	20240408	1750	5.66	20240124	2340	-20.98	20230703	1641	12.68	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
87	20240416	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	16	2	0.86	25801050	13875	140.72	1842	1880	1842	2415	1302	1860	1859.54	0.20	0	-20	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	432	4.80	0.33	12	0.06	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1930	-2.80	20240408	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
88	20240416	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	17	2	0.91	14023452	7543	76.50	1842	1880	1842	2415	1302	1860	1859.13	0.20	0	-18	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	432	4.80	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1930	-2.75	20240408	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
89	20240416	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1842	-18	5	-0.97	565494	307	3.11	1842	1842	1842	2415	1302	1860	1842.00	0.20	0	1	1894	1877	1861	1844	1828	1869	1836	116	555	500	1300	1	1	23034277	424	4.71	0.32	12	0.00	391.00	5677.00	2340	20230703	-21.28	1641	20231024	12.25	1930	-4.56	20240408	1750	5.26	20240124	2340	-21.28	20230703	1641	12.25	20231024	0.00	N	036000	500	116 억		45354	N	N	0	N	00	N
90	20240415	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-11	5	-0.59	18398482	9860	62.15	1870	1878	1845	2430	1310	1871	1865.97	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	428	4.76	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.51	1641	20231024	13.35	1930	-3.63	20240408	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
91	20240415	150408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-11	5	-0.59	15723772	8422	53.09	1870	1878	1845	2430	1310	1871	1866.99	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	428	4.76	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.51	1641	20231024	13.35	1930	-3.63	20240408	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
92	20240415	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	-10	5	-0.53	15169760	8124	51.21	1870	1878	1845	2430	1310	1871	1867.28	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	429	4.76	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.47	1641	20231024	13.41	1930	-3.58	20240408	1750	6.34	20240124	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
93	20240415	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	4	2	0.21	13278285	7107	44.80	1870	1878	1867	2430	1310	1871	1868.34	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	432	4.80	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.87	1641	20231024	14.26	1930	-2.85	20240408	1750	7.14	20240124	2340	-19.87	20230703	1641	14.26	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
94	20240415	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1868	-3	5	-0.16	10512186	5626	35.46	1870	1878	1868	2430	1310	1871	1868.50	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	430	4.78	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.17	1641	20231024	13.83	1930	-3.21	20240408	1750	6.74	20240124	2340	-20.17	20230703	1641	13.83	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
95	20240415	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1868	-3	5	-0.16	10412924	5573	35.13	1870	1878	1868	2430	1310	1871	1868.46	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	430	4.78	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.17	1641	20231024	13.83	1930	-3.21	20240408	1750	6.74	20240124	2340	-20.17	20230703	1641	13.83	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
96	20240415	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	7	2	0.37	5675598	3037	19.14	1870	1878	1868	2430	1310	1871	1868.82	0.20	0	41	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	433	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.74	1641	20231024	14.44	1930	-2.69	20240408	1750	7.31	20240124	2340	-19.74	20230703	1641	14.44	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
97	20240415	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1868	-3	5	-0.16	11214	6	0.04	1870	1870	1868	2430	1310	1871	1869.00	0.20	0	-2	1949	1910	1890	1851	1831	1900	1841	116	559	500	1300	1	1	23034277	430	4.78	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.17	1641	20231024	13.83	1930	-3.21	20240408	1750	6.74	20240124	2340	-20.17	20230703	1641	13.83	20231024	0.00	N	036000	500	116 억		45313	N	N	0	N	00	N
98	20240412	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1871	-47	5	-2.45	30100211	15864	118.78	1929	1929	1870	2490	1343	1918	1897.59	0.20	0	-210	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	431	4.79	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.04	1641	20231024	14.02	1930	-3.06	20240408	1750	6.91	20240124	2340	-20.04	20230703	1641	14.02	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
99	20240412	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	-17	5	-0.89	27686495	14574	109.12	1929	1929	1870	2490	1343	1918	1899.72	0.20	0	107	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	438	4.86	0.33	12	0.06	391.00	5677.00	2340	20230703	-18.76	1641	20231024	15.84	1930	-1.50	20240408	1750	8.63	20240124	2340	-18.76	20230703	1641	15.84	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
100	20240412	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	-15	5	-0.78	27362437	14403	107.84	1929	1929	1870	2490	1343	1918	1899.77	0.20	0	107	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	438	4.87	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.68	1641	20231024	15.97	1930	-1.40	20240408	1750	8.74	20240124	2340	-18.68	20230703	1641	15.97	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
101	20240412	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	-12	5	-0.63	21174016	11124	83.29	1929	1929	1870	2490	1343	1918	1903.45	0.20	0	-34	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	439	4.87	0.34	12	0.05	391.00	5677.00	2340	20230703	-18.55	1641	20231024	16.15	1930	-1.24	20240408	1750	8.91	20240124	2340	-18.55	20230703	1641	16.15	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
102	20240412	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	-25	5	-1.30	20201859	10613	79.46	1929	1929	1870	2490	1343	1918	1903.50	0.20	0	-195	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	436	4.84	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.10	1641	20231024	15.36	1930	-1.92	20240408	1750	8.17	20240124	2340	-19.10	20230703	1641	15.36	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
103	20240412	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	3	2	0.16	15030387	7863	58.87	1929	1929	1892	2490	1343	1918	1911.53	0.20	0	-206	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	442	4.91	0.34	12	0.03	391.00	5677.00	2340	20230703	-17.91	1641	20231024	17.06	1930	-0.47	20240408	1750	9.77	20240124	2340	-17.91	20230703	1641	17.06	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
104	20240412	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	5	2	0.26	14920890	7806	58.45	1929	1929	1892	2490	1343	1918	1911.46	0.20	0	-206	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	443	4.92	0.34	12	0.03	391.00	5677.00	2340	20230703	-17.82	1641	20231024	17.18	1930	-0.36	20240408	1750	9.89	20240124	2340	-17.82	20230703	1641	17.18	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
105	20240412	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	11	2	0.57	9645	5	0.04	1929	1929	1929	2490	1343	1918	1929.00	0.20	0	0	1951	1934	1907	1890	1863	1943	1899	116	572	500	1340	1	1	23034277	444	4.93	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.56	1641	20231024	17.55	1930	-0.05	20240408	1750	10.23	20240124	2340	-17.56	20230703	1641	17.55	20231024	0.00	N	036000	500	116 억		45523	N	N	0	N	00	N
106	20240411	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	8	2	0.42	25498320	13355	53.11	1910	1924	1880	2480	1337	1910	1909.27	0.19	0	837	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	442	4.91	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.03	1641	20231024	16.88	1930	-0.62	20240408	1750	9.60	20240124	2340	-18.03	20230703	1641	16.88	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
107	20240411	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	9	2	0.47	24913328	13050	51.89	1910	1924	1880	2480	1337	1910	1909.07	0.19	0	837	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	442	4.91	0.34	12	0.06	391.00	5677.00	2340	20230703	-17.99	1641	20231024	16.94	1930	-0.57	20240408	1750	9.66	20240124	2340	-17.99	20230703	1641	16.94	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
108	20240411	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	1	2	0.05	11985460	6313	25.10	1910	1924	1880	2480	1337	1910	1898.54	0.19	0	837	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	440	4.89	0.34	12	0.03	391.00	5677.00	2340	20230703	-18.33	1641	20231024	16.45	1930	-0.98	20240408	1750	9.20	20240124	2340	-18.33	20230703	1641	16.45	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
109	20240411	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	9	2	0.47	11973986	6307	25.08	1910	1924	1880	2480	1337	1910	1898.52	0.19	0	837	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	442	4.91	0.34	12	0.03	391.00	5677.00	2340	20230703	-17.99	1641	20231024	16.94	1930	-0.57	20240408	1750	9.66	20240124	2340	-17.99	20230703	1641	16.94	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
110	20240411	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	11	2	0.58	5622447	2965	11.79	1910	1924	1880	2480	1337	1910	1896.27	0.19	0	824	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	442	4.91	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.91	1641	20231024	17.06	1930	-0.47	20240408	1750	9.77	20240124	2340	-17.91	20230703	1641	17.06	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
111	20240411	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1922	12	2	0.63	5582096	2944	11.71	1910	1924	1880	2480	1337	1910	1896.09	0.19	0	824	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	443	4.92	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.86	1641	20231024	17.12	1930	-0.41	20240408	1750	9.83	20240124	2340	-17.86	20230703	1641	17.12	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
112	20240411	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	-3	5	-0.16	5330513	2813	11.19	1910	1910	1880	2480	1337	1910	1894.96	0.19	0	824	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	439	4.88	0.34	12	0.01	391.00	5677.00	2340	20230703	-18.50	1641	20231024	16.21	1930	-1.19	20240408	1750	8.97	20240124	2340	-18.50	20230703	1641	16.21	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
113	20240411	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	-3	5	-0.16	1999516	1048	4.17	1910	1910	1907	2480	1337	1910	1907.94	0.19	0	0	1948	1928	1910	1890	1872	1920	1882	116	570	500	1330	1	1	23034277	439	4.88	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.50	1641	20231024	16.21	1930	-1.19	20240408	1750	8.97	20240124	2340	-18.50	20230703	1641	16.21	20231024	0.00	N	036000	500	116 억		44686	N	N	0	N	00	N
114	20240409	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-20	5	-1.04	47954622	25148	71.83	1930	1930	1892	2505	1351	1930	1906.90	0.19	0	194	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	440	4.88	0.34	12	0.11	391.00	5677.00	2340	20230703	-18.38	1641	20231024	16.39	1930	0.00	20240408	1750	9.14	20240124	2340	-18.38	20230703	1641	16.39	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
115	20240409	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	0	3	0.00	46827553	24558	70.15	1930	1930	1892	2505	1351	1930	1906.81	0.19	0	194	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	445	4.94	0.34	12	0.11	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1930	0.00	20240408	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
116	20240409	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	-19	5	-0.98	30884536	16227	46.35	1930	1930	1892	2505	1351	1930	1903.28	0.19	0	124	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	440	4.89	0.34	12	0.07	391.00	5677.00	2340	20230703	-18.33	1641	20231024	16.45	1930	0.00	20240408	1750	9.20	20240124	2340	-18.33	20230703	1641	16.45	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
117	20240409	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-20	5	-1.04	28931495	15205	43.43	1930	1930	1892	2505	1351	1930	1902.76	0.19	0	115	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	440	4.88	0.34	12	0.07	391.00	5677.00	2340	20230703	-18.38	1641	20231024	16.39	1930	0.00	20240408	1750	9.14	20240124	2340	-18.38	20230703	1641	16.39	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
118	20240409	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-31	5	-1.61	21601491	11362	32.45	1930	1930	1892	2505	1351	1930	1901.20	0.19	0	117	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	437	4.86	0.33	12	0.05	391.00	5677.00	2340	20230703	-18.85	1641	20231024	15.72	1930	0.00	20240408	1750	8.51	20240124	2340	-18.85	20230703	1641	15.72	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
119	20240409	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	-36	5	-1.87	21417731	11265	32.18	1930	1930	1892	2505	1351	1930	1901.26	0.19	0	116	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	436	4.84	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1930	0.00	20240408	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
120	20240409	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	-24	5	-1.24	20826550	10953	31.29	1930	1930	1892	2505	1351	1930	1901.45	0.19	0	246	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	439	4.87	0.34	12	0.05	391.00	5677.00	2340	20230703	-18.55	1641	20231024	16.15	1930	0.00	20240408	1750	8.91	20240124	2340	-18.55	20230703	1641	16.15	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
121	20240409	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	-12	5	-0.62	1858374	972	2.78	1930	1930	1892	2505	1351	1930	1911.91	0.19	0	0	1952	1941	1919	1908	1886	1946	1913	116	575	500	1350	1	1	23034277	442	4.91	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.03	1641	20231024	16.88	1930	0.00	20240408	1750	9.60	20240124	2340	-18.03	20230703	1641	16.88	20231024	0.00	N	036000	500	116 억		44492	N	N	0	N	00	N
122	20240408	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	33	2	1.74	66751129	34980	201.25	1904	1930	1897	2465	1328	1897	1908.27	0.19	0	-71	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	445	4.94	0.34	12	0.15	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1930	0.00	20240408	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
123	20240408	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	3	2	0.16	53600197	28166	162.05	1904	1915	1897	2465	1328	1897	1903.01	0.19	0	-71	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	438	4.86	0.33	12	0.12	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1915	-0.78	20240408	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
124	20240408	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	11	2	0.58	40270617	21151	121.69	1904	1915	1897	2465	1328	1897	1903.96	0.19	0	-71	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	439	4.88	0.34	12	0.09	391.00	5677.00	2340	20230703	-18.46	1641	20231024	16.27	1915	-0.37	20240408	1750	9.03	20240124	2340	-18.46	20230703	1641	16.27	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
125	20240408	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1914	17	2	0.90	34541099	18136	104.34	1904	1914	1897	2465	1328	1897	1904.56	0.19	0	-71	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	441	4.90	0.34	12	0.08	391.00	5677.00	2340	20230703	-18.21	1641	20231024	16.64	1914	0.00	20240408	1750	9.37	20240124	2340	-18.21	20230703	1641	16.64	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
126	20240408	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	0	3	0.00	18552983	9745	56.07	1904	1914	1897	2465	1328	1897	1903.85	0.19	0	-5	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	437	4.85	0.33	12	0.04	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1914	-0.89	20240408	1750	8.40	20240124	2340	-18.93	20230703	1641	15.60	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
127	20240408	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	14	2	0.74	15548084	8166	46.98	1904	1914	1900	2465	1328	1897	1904.00	0.19	0	-1	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	440	4.89	0.34	12	0.04	391.00	5677.00	2340	20230703	-18.33	1641	20231024	16.45	1914	-0.16	20240408	1750	9.20	20240124	2340	-18.33	20230703	1641	16.45	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
128	20240408	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	12	2	0.63	3637552	1909	10.98	1904	1914	1900	2465	1328	1897	1905.48	0.19	0	-1	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	440	4.88	0.34	12	0.01	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1914	-0.26	20240408	1750	9.09	20240124	2340	-18.42	20230703	1641	16.33	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
129	20240408	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1905	8	2	0.42	64737	34	0.20	1904	1905	1904	2465	1328	1897	1904.03	0.19	0	0	1915	1906	1888	1879	1861	1910	1883	116	568	500	1320	1	1	23034277	439	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.59	1641	20231024	16.09	1905	0.00	20240408	1750	8.86	20240124	2340	-18.59	20230703	1641	16.09	20231024	0.00	N	036000	500	116 억		44563	N	N	0	N	00	N
130	20240405	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	27	2	1.44	32418298	17215	54.66	1891	1897	1870	2430	1309	1870	1883.14	0.19	0	-291	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	437	4.85	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1899	-0.11	20240404	1750	8.40	20240124	2340	-18.93	20230703	1641	15.60	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
131	20240405	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	8	2	0.43	20820040	11101	35.24	1891	1893	1870	2430	1309	1870	1875.51	0.19	0	-291	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	433	4.80	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.74	1641	20231024	14.44	1899	-1.11	20240404	1750	7.31	20240124	2340	-19.74	20230703	1641	14.44	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
132	20240405	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	6	2	0.32	17154388	9147	29.04	1891	1893	1870	2430	1309	1870	1875.41	0.19	0	-307	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	432	4.80	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1899	-1.21	20240404	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
133	20240405	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	6	2	0.32	9479981	5044	16.01	1891	1893	1870	2430	1309	1870	1879.46	0.19	0	-307	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1899	-1.21	20240404	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
134	20240405	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	8	2	0.43	8688429	4622	14.67	1891	1893	1870	2430	1309	1870	1879.80	0.19	0	-307	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	433	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.74	1641	20231024	14.44	1899	-1.11	20240404	1750	7.31	20240124	2340	-19.74	20230703	1641	14.44	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
135	20240405	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	7	2	0.37	6927753	3684	11.70	1891	1893	1870	2430	1309	1870	1880.50	0.19	0	-307	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1899	-1.16	20240404	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
136	20240405	100329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	19	2	1.02	4135279	2197	6.98	1891	1893	1870	2430	1309	1870	1882.24	0.19	0	-375	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1899	-0.53	20240404	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
137	20240405	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	23	2	1.23	240159	127	0.40	1891	1893	1891	2430	1309	1870	1891.02	0.19	0	-24	1930	1900	1869	1839	1808	1915	1854	116	560	500	1300	1	1	23034277	436	4.84	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.10	1641	20231024	15.36	1899	-0.32	20240404	1750	8.17	20240124	2340	-19.10	20230703	1641	15.36	20231024	0.00	N	036000	500	116 억		44854	N	N	0	N	00	N
138	20240404	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-13	5	-0.69	58995041	31491	130.57	1864	1899	1838	2445	1319	1883	1873.39	0.19	0	215	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	431	4.78	0.33	12	0.14	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1899	-1.53	20240404	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
139	20240404	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-13	5	-0.69	56935902	30391	126.01	1864	1899	1838	2445	1319	1883	1873.45	0.19	0	177	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	431	4.78	0.33	12	0.13	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1899	-1.53	20240404	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
140	20240404	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-13	5	-0.69	37143393	19801	82.10	1864	1899	1838	2445	1319	1883	1875.83	0.19	0	72	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	431	4.78	0.33	12	0.09	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1899	-1.53	20240404	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
141	20240404	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1869	-14	5	-0.74	36534076	19475	80.75	1864	1899	1838	2445	1319	1883	1875.95	0.19	0	73	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	431	4.78	0.33	12	0.08	391.00	5677.00	2340	20230703	-20.13	1641	20231024	13.89	1899	-1.58	20240404	1750	6.80	20240124	2340	-20.13	20230703	1641	13.89	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
142	20240404	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	-9	5	-0.48	32401264	17259	71.56	1864	1899	1838	2445	1319	1883	1877.35	0.19	0	46	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	432	4.79	0.33	12	0.07	391.00	5677.00	2340	20230703	-19.91	1641	20231024	14.20	1899	-1.32	20240404	1750	7.09	20240124	2340	-19.91	20230703	1641	14.20	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
143	20240404	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	-18	5	-0.96	31796577	16935	70.22	1864	1899	1838	2445	1319	1883	1877.57	0.19	0	-118	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	430	4.77	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.30	1641	20231024	13.65	1899	-1.79	20240404	1750	6.57	20240124	2340	-20.30	20230703	1641	13.65	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
144	20240404	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	13	2	0.69	13829431	7328	30.38	1864	1899	1838	2445	1319	1883	1887.20	0.19	0	-33	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	437	4.85	0.33	12	0.03	391.00	5677.00	2340	20230703	-18.97	1641	20231024	15.54	1899	-0.16	20240404	1750	8.34	20240124	2340	-18.97	20230703	1641	15.54	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
145	20240404	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	-22	5	-1.17	1555227	839	3.48	1864	1864	1838	2445	1319	1883	1853.67	0.19	0	-6	1901	1891	1874	1864	1847	1897	1870	116	562	500	1310	1	1	23034277	429	4.76	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1750	6.34	20240124	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		44639	N	N	0	N	00	N
146	20240403	160350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	12	2	0.64	45081759	24117	132.67	1869	1884	1857	2430	1310	1871	1869.29	0.19	0	-32	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	434	4.82	0.33	12	0.10	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1895	-0.63	20240109	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
147	20240403	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1884	13	2	0.69	44639259	23882	131.38	1869	1884	1857	2430	1310	1871	1869.16	0.19	0	-31	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	434	4.82	0.33	12	0.10	391.00	5677.00	2340	20230703	-19.49	1641	20231024	14.81	1895	-0.58	20240109	1750	7.66	20240124	2340	-19.49	20230703	1641	14.81	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
148	20240403	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	9	2	0.48	41101027	21999	121.02	1869	1880	1857	2430	1310	1871	1868.31	0.19	0	-13	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	433	4.81	0.33	12	0.10	391.00	5677.00	2340	20230703	-19.66	1641	20231024	14.56	1895	-0.79	20240109	1750	7.43	20240124	2340	-19.66	20230703	1641	14.56	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
149	20240403	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	3	2	0.16	35185997	18850	103.70	1869	1879	1857	2430	1310	1871	1866.63	0.19	0	-13	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	432	4.79	0.33	12	0.08	391.00	5677.00	2340	20230703	-19.91	1641	20231024	14.20	1895	-1.11	20240109	1750	7.09	20240124	2340	-19.91	20230703	1641	14.20	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
150	20240403	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	6	2	0.32	34005845	18221	100.24	1869	1879	1857	2430	1310	1871	1866.30	0.19	0	-2	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	432	4.80	0.33	12	0.08	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1895	-0.95	20240109	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
151	20240403	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1879	8	2	0.43	13825582	7416	40.80	1869	1879	1857	2430	1310	1871	1864.29	0.19	0	-2	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	433	4.81	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.70	1641	20231024	14.50	1895	-0.84	20240109	1750	7.37	20240124	2340	-19.70	20230703	1641	14.50	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
152	20240403	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	-8	5	-0.43	5794402	3117	17.15	1869	1869	1857	2430	1310	1871	1858.97	0.19	0	-2	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	429	4.76	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.38	1641	20231024	13.53	1895	-1.69	20240109	1750	6.46	20240124	2340	-20.38	20230703	1641	13.53	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
153	20240403	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	-14	5	-0.75	3726	2	0.01	1869	1869	1857	2430	1310	1871	1863.00	0.19	0	-1	1886	1878	1864	1856	1842	1882	1860	116	559	500	1300	1	1	23034277	428	4.75	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.64	1641	20231024	13.16	1895	-2.01	20240109	1750	6.11	20240124	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		44671	N	N	0	N	00	N
154	20240402	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1871	7	2	0.38	33823237	18177	61.78	1850	1872	1850	2420	1305	1864	1860.77	0.19	0	-2671	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	431	4.79	0.33	12	0.08	391.00	5677.00	2340	20230703	-20.04	1641	20231024	14.02	1895	-1.27	20240109	1750	6.91	20240124	2340	-20.04	20230703	1641	14.02	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
155	20240402	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1864	0	3	0.00	29959647	16112	54.76	1850	1872	1850	2420	1305	1864	1859.46	0.19	0	-2669	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	429	4.77	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.34	1641	20231024	13.59	1895	-1.64	20240109	1750	6.51	20240124	2340	-20.34	20230703	1641	13.59	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
156	20240402	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	1	2	0.05	28130332	15124	51.40	1850	1872	1850	2420	1305	1864	1859.98	0.19	0	-2679	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	430	4.77	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.30	1641	20231024	13.65	1895	-1.58	20240109	1750	6.57	20240124	2340	-20.30	20230703	1641	13.65	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
157	20240402	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	6	2	0.32	16485750	8845	30.06	1850	1872	1850	2420	1305	1864	1863.85	0.19	0	-2725	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	431	4.78	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1895	-1.32	20240109	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
158	20240402	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	6	2	0.32	16480141	8842	30.05	1850	1872	1850	2420	1305	1864	1863.85	0.19	0	-2725	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	431	4.78	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1895	-1.32	20240109	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
159	20240402	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	6	2	0.32	11877663	6371	21.65	1850	1872	1850	2420	1305	1864	1864.33	0.19	0	-2685	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	431	4.78	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1895	-1.32	20240109	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
160	20240402	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1871	7	2	0.38	8664088	4652	15.81	1850	1872	1850	2420	1305	1864	1862.44	0.19	0	-2662	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	431	4.79	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.04	1641	20231024	14.02	1895	-1.27	20240109	1750	6.91	20240124	2340	-20.04	20230703	1641	14.02	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
161	20240402	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-4	5	-0.21	140770	76	0.26	1850	1860	1850	2420	1305	1864	1852.24	0.19	0	-8	1876	1869	1857	1850	1838	1873	1854	116	556	500	1300	1	1	23034277	428	4.76	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		44753	N	N	0	N	00	N
162	20240401	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1864	6	2	0.32	54130935	29142	218.80	1858	1864	1845	2415	1301	1858	1857.49	0.20	0	-363	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	429	-4.83	0.35	12	0.13	-386.00	5378.00	2340	20230703	-20.34	1641	20231024	13.59	1895	-1.64	20240109	1750	6.51	20240124	2340	-20.34	20230703	1641	13.59	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
163	20240401	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1858	0	3	0.00	48488697	26115	196.07	1858	1860	1845	2415	1301	1858	1856.74	0.20	0	-358	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	428	-4.81	0.35	12	0.11	-386.00	5378.00	2340	20230703	-20.60	1641	20231024	13.22	1895	-1.95	20240109	1750	6.17	20240124	2340	-20.60	20230703	1641	13.22	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
164	20240401	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-8	5	-0.43	31761248	17107	128.44	1858	1858	1846	2415	1301	1858	1856.62	0.20	0	-346	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	426	-4.79	0.34	12	0.07	-386.00	5378.00	2340	20230703	-20.94	1641	20231024	12.74	1895	-2.37	20240109	1750	5.71	20240124	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
165	20240401	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1848	-10	5	-0.54	31097768	16748	125.75	1858	1858	1848	2415	1301	1858	1856.80	0.20	0	-244	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	426	-4.79	0.34	12	0.07	-386.00	5378.00	2340	20230703	-21.03	1641	20231024	12.61	1895	-2.48	20240109	1750	5.60	20240124	2340	-21.03	20230703	1641	12.61	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
166	20240401	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	-1	5	-0.05	27522974	14819	111.26	1858	1858	1848	2415	1301	1858	1857.28	0.20	0	3	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	428	-4.81	0.35	12	0.06	-386.00	5378.00	2340	20230703	-20.64	1641	20231024	13.16	1895	-2.01	20240109	1750	6.11	20240124	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
167	20240401	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	-2	5	-0.11	2895662	1562	11.73	1858	1858	1848	2415	1301	1858	1853.82	0.20	0	5	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	428	-4.81	0.35	12	0.01	-386.00	5378.00	2340	20230703	-20.68	1641	20231024	13.10	1895	-2.06	20240109	1750	6.06	20240124	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
168	20240401	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	-2	5	-0.11	705235	380	2.85	1858	1858	1848	2415	1301	1858	1855.88	0.20	0	-4	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	428	-4.81	0.35	12	0.00	-386.00	5378.00	2340	20230703	-20.68	1641	20231024	13.10	1895	-2.06	20240109	1750	6.06	20240124	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N
169	20240401	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1855	-3	5	-0.16	234085	126	0.95	1858	1858	1855	2415	1301	1858	1857.82	0.20	0	-1	1875	1866	1853	1844	1831	1871	1849	116	557	500	1300	1	1	23034277	427	-4.81	0.34	12	0.00	-386.00	5378.00	2340	20230703	-20.73	1641	20231024	13.04	1895	-2.11	20240109	1750	6.00	20240124	2340	-20.73	20230703	1641	13.04	20231024	0.00	N	036000	500	116 억		45116	N	N	0	N	00	N