KissMeData/036000/price/prices-20240501.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	20240531	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	-18	5	-0.95	12497060	6641	80.29	1900	1914	1870	2460	1326	1893	1881.80	0.18	0	784	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	432	4.80	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.87	1641	20231024	14.26	1974	-5.02	20240510	1750	7.14	20240124	2340	-19.87	20230703	1641	14.26	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
3	20240531	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	7	2	0.37	11383310	6047	73.11	1900	1914	1870	2460	1326	1893	1882.47	0.18	0	784	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	438	4.86	0.33	12	0.03	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
4	20240531	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	6	2	0.32	9025410	4806	58.11	1900	1914	1870	2460	1326	1893	1877.95	0.18	0	76	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	437	4.86	0.33	12	0.02	391.00	5677.00	2340	20230703	-18.85	1641	20231024	15.72	1974	-3.80	20240510	1750	8.51	20240124	2340	-18.85	20230703	1641	15.72	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
5	20240531	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	3	2	0.16	8155223	4347	52.56	1900	1914	1870	2460	1326	1893	1876.06	0.18	0	120	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	437	4.85	0.33	12	0.02	391.00	5677.00	2340	20230703	-18.97	1641	20231024	15.54	1974	-3.95	20240510	1750	8.34	20240124	2340	-18.97	20230703	1641	15.54	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
6	20240531	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	4	2	0.21	8115847	4326	52.30	1900	1914	1870	2460	1326	1893	1876.06	0.18	0	120	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	437	4.85	0.33	12	0.02	391.00	5677.00	2340	20230703	-18.93	1641	20231024	15.60	1974	-3.90	20240510	1750	8.40	20240124	2340	-18.93	20230703	1641	15.60	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
7	20240531	110440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	8	2	0.42	8040320	4286	51.82	1900	1914	1870	2460	1326	1893	1875.95	0.18	0	120	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	438	4.86	0.33	12	0.02	391.00	5677.00	2340	20230703	-18.76	1641	20231024	15.84	1974	-3.70	20240510	1750	8.63	20240124	2340	-18.76	20230703	1641	15.84	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
8	20240531	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	13	2	0.69	7466202	3982	48.14	1900	1914	1870	2460	1326	1893	1874.99	0.18	0	150	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	439	4.87	0.34	12	0.02	391.00	5677.00	2340	20230703	-18.55	1641	20231024	16.15	1974	-3.44	20240510	1750	8.91	20240124	2340	-18.55	20230703	1641	16.15	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
9	20240531	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	7	2	0.37	1900	1	0.01	1900	1900	1900	2460	1326	1893	1900.00	0.18	0	-1	1907	1899	1886	1878	1865	1904	1883	116	567	500	1320	1	1	23034277	438	4.86	0.33	12	0.00	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		40798	N	N	0	N	00	N
10	20240530	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	5	2	0.26	15551009	8271	87.35	1888	1894	1873	2450	1322	1888	1880.18	0.18	0	40	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	436	4.84	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.10	1641	20231024	15.36	1974	-4.10	20240510	1750	8.17	20240124	2340	-19.10	20230703	1641	15.36	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
11	20240530	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	6	2	0.32	15181874	8076	85.29	1888	1894	1873	2450	1322	1888	1879.88	0.18	0	80	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	436	4.84	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
12	20240530	140438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1879	-9	5	-0.48	10314455	5484	57.92	1888	1894	1873	2450	1322	1888	1880.83	0.18	0	237	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	433	4.81	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.70	1641	20231024	14.50	1974	-4.81	20240510	1750	7.37	20240124	2340	-19.70	20230703	1641	14.50	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
13	20240530	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	-10	5	-0.53	8670516	4609	48.67	1888	1894	1873	2450	1322	1888	1881.21	0.18	0	173	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	433	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.74	1641	20231024	14.44	1974	-4.86	20240510	1750	7.31	20240124	2340	-19.74	20230703	1641	14.44	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
14	20240530	120438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	6	2	0.32	3106892	1650	17.43	1888	1894	1873	2450	1322	1888	1882.96	0.18	0	-13	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	436	4.84	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
15	20240530	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	0	3	0.00	2369344	1260	13.31	1888	1888	1873	2450	1322	1888	1880.43	0.18	0	-13	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.32	1641	20231024	15.05	1974	-4.36	20240510	1750	7.89	20240124	2340	-19.32	20230703	1641	15.05	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
16	20240530	100439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	-1	5	-0.05	2084406	1109	11.71	1888	1888	1873	2450	1322	1888	1879.54	0.18	0	0	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	435	4.83	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.36	1641	20231024	14.99	1974	-4.41	20240510	1750	7.83	20240124	2340	-19.36	20230703	1641	14.99	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
17	20240530	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	0	3	0.00	0	0	0.00	0	0	0	2450	1322	1888	0.00	0.18	0	0	1902	1895	1883	1876	1864	1898	1879	116	562	500	1320	1	1	23034277	435	4.83	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.32	1641	20231024	15.05	1974	-4.36	20240510	1750	7.89	20240124	2340	-19.32	20230703	1641	15.05	20231024	0.00	N	036000	500	116 억		40758	N	N	0	N	00	N
18	20240529	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	5	2	0.27	17825600	9469	216.09	1879	1890	1871	2445	1319	1883	1882.52	0.18	0	-173	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	435	4.83	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.32	1641	20231024	15.05	1974	-4.36	20240510	1750	7.89	20240124	2340	-19.32	20230703	1641	15.05	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
19	20240529	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	-11	5	-0.58	17561279	9329	212.89	1879	1890	1871	2445	1319	1883	1882.44	0.18	0	-212	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	431	4.79	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.00	1641	20231024	14.08	1974	-5.17	20240510	1750	6.97	20240124	2340	-20.00	20230703	1641	14.08	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
20	20240529	140435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	-9	5	-0.48	4515155	2404	54.86	1879	1884	1871	2445	1319	1883	1878.18	0.18	0	-212	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	432	4.79	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.91	1641	20231024	14.20	1974	-5.07	20240510	1750	7.09	20240124	2340	-19.91	20230703	1641	14.20	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
21	20240529	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-6	5	-0.32	4485111	2388	54.50	1879	1884	1871	2445	1319	1883	1878.19	0.18	0	-212	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1974	-4.91	20240510	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
22	20240529	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1879	-4	5	-0.21	715939	382	8.72	1879	1884	1871	2445	1319	1883	1874.19	0.18	0	-212	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	433	4.81	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.70	1641	20231024	14.50	1974	-4.81	20240510	1750	7.37	20240124	2340	-19.70	20230703	1641	14.50	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
23	20240529	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-2	5	-0.11	622159	332	7.58	1879	1884	1871	2445	1319	1883	1873.97	0.18	0	-212	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	433	4.81	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.62	1641	20231024	14.63	1974	-4.71	20240510	1750	7.49	20240124	2340	-19.62	20230703	1641	14.63	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
24	20240529	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-2	5	-0.11	539395	288	6.57	1879	1884	1871	2445	1319	1883	1872.90	0.18	0	-212	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	433	4.81	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.62	1641	20231024	14.63	1974	-4.71	20240510	1750	7.49	20240124	2340	-19.62	20230703	1641	14.63	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
25	20240529	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	0	3	0.00	0	0	0.00	0	0	0	2445	1319	1883	0.00	0.18	0	0	1901	1891	1879	1869	1857	1897	1875	116	562	500	1310	1	1	23034277	434	4.82	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		40931	N	N	0	N	00	N
26	20240528	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	16	2	0.86	8161278	4352	30.39	1867	1889	1867	2425	1307	1867	1875.29	0.18	0	-541	1915	1891	1877	1853	1839	1884	1846	116	558	500	1300	1	1	23034277	434	4.82	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
27	20240528	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	16	2	0.86	4335023	2320	16.20	1867	1889	1867	2425	1307	1867	1868.54	0.18	0	-540	1915	1891	1877	1853	1839	1884	1846	116	558	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
28	20240528	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	16	2	0.86	4325608	2315	16.16	1867	1889	1867	2425	1307	1867	1868.51	0.18	0	-540	1915	1891	1877	1853	1839	1884	1846	116	558	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
29	20240528	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	16	2	0.86	4325608	2315	16.16	1867	1889	1867	2425	1307	1867	1868.51	0.18	0	-540	1915	1891	1877	1853	1839	1884	1846	116	558	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.53	1641	20231024	14.75	1974	-4.61	20240510	1750	7.60	20240124	2340	-19.53	20230703	1641	14.75	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
30	20240528	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	11	2	0.59	3746258	2005	14.00	1867	1889	1867	2425	1307	1867	1868.46	0.18	0	-540	1915	1891	1877	1853	1839	1884	1846	116	558	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	1974	-4.86	20240510	1750	7.31	20240124	2340	-19.74	20230703	1641	14.44	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
31	20240528	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1884	17	2	0.91	3725593	1994	13.92	1867	1889	1867	2425	1307	1867	1868.40	0.18	0	-540	1915	1891	1877	1853	1839	1884	1846	116	558	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.49	1641	20231024	14.81	1974	-4.56	20240510	1750	7.66	20240124	2340	-19.49	20230703	1641	14.81	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
32	20240528	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	3	2	0.16	1485142	795	5.55	1867	1889	1867	2425	1307	1867	1868.10	0.18	0	-540	1915	1891	1877	1853	1839	1884	1846	116	558	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	1974	-5.27	20240510	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
33	20240528	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1867	0	3	0.00	186700	100	0.70	1867	1867	1867	2425	1307	1867	1867.00	0.18	0	40	1915	1891	1877	1853	1839	1884	1846	116	558	500	1300	1	1	23034277	430	4.77	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.21	1641	20231024	13.77	1974	-5.42	20240510	1750	6.69	20240124	2340	-20.21	20230703	1641	13.77	20231024	0.00	N	036000	500	116 억		41472	N	N	0	N	00	N
34	20240527	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1867	-33	5	-1.74	26831496	14312	801.79	1901	1901	1863	2470	1330	1900	1874.76	0.18	0	-35	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	430	4.77	0.33	12	0.06	391.00	5677.00	2340	20230703	-20.21	1641	20231024	13.77	1974	-5.42	20240510	1750	6.69	20240124	2340	-20.21	20230703	1641	13.77	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
35	20240527	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	-13	5	-0.68	24194159	12910	723.25	1901	1901	1863	2470	1330	1900	1874.06	0.18	0	-34	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.06	391.00	5677.00	2340	20230703	-19.36	1641	20231024	14.99	1974	-4.41	20240510	1750	7.83	20240124	2340	-19.36	20230703	1641	14.99	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
36	20240527	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-23	5	-1.21	7852687	4178	234.06	1901	1901	1870	2470	1330	1900	1879.53	0.18	0	-33	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1974	-4.91	20240510	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
37	20240527	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	0	3	0.00	7661189	4076	228.35	1901	1901	1870	2470	1330	1900	1879.59	0.18	0	-33	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	438	4.86	0.33	12	0.02	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
38	20240527	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	0	3	0.00	7632693	4061	227.51	1901	1901	1870	2470	1330	1900	1879.51	0.18	0	-33	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	438	4.86	0.33	12	0.02	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
39	20240527	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	0	3	0.00	2000588	1060	59.38	1901	1901	1880	2470	1330	1900	1887.35	0.18	0	-33	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	438	4.86	0.33	12	0.00	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
40	20240527	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-1	5	-0.05	1019733	540	30.25	1901	1901	1885	2470	1330	1900	1888.39	0.18	0	-21	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	437	4.86	0.33	12	0.00	391.00	5677.00	2340	20230703	-18.85	1641	20231024	15.72	1974	-3.80	20240510	1750	8.51	20240124	2340	-18.85	20230703	1641	15.72	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
41	20240527	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	1	2	0.05	20911	11	0.62	1901	1901	1901	2470	1330	1900	1901.00	0.18	0	0	1946	1923	1907	1884	1868	1915	1876	116	570	500	1330	1	1	23034277	438	4.86	0.33	12	0.00	391.00	5677.00	2340	20230703	-18.76	1641	20231024	15.84	1974	-3.70	20240510	1750	8.63	20240124	2340	-18.76	20230703	1641	15.84	20231024	0.00	N	036000	500	116 억		41490	N	N	0	N	00	N
42	20240524	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	7	2	0.37	3393509	1785	23.38	1930	1930	1891	2460	1326	1893	1901.13	0.18	0	-229	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	438	4.86	0.33	12	0.01	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
43	20240524	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	10	2	0.53	1886000	988	12.94	1930	1930	1891	2460	1326	1893	1908.91	0.18	0	-51	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	438	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.68	1641	20231024	15.97	1974	-3.60	20240510	1750	8.74	20240124	2340	-18.68	20230703	1641	15.97	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
44	20240524	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	10	2	0.53	1886000	988	12.94	1930	1930	1891	2460	1326	1893	1908.91	0.18	0	-51	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	438	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.68	1641	20231024	15.97	1974	-3.60	20240510	1750	8.74	20240124	2340	-18.68	20230703	1641	15.97	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
45	20240524	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1905	12	2	0.63	1691890	886	11.61	1930	1930	1891	2460	1326	1893	1909.58	0.18	0	-51	1973	1932	1899	1858	1825	1953	1879	116	567	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	1974	-3.50	20240510	1750	8.86	20240124	2340	-18.59	20230703	1641	16.09	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
46	20240524	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	13	2	0.69	1027044	537	7.03	1930	1930	1891	2460	1326	1893	1912.56	0.18	0	-51	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	439	4.87	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.55	1641	20231024	16.15	1974	-3.44	20240510	1750	8.91	20240124	2340	-18.55	20230703	1641	16.15	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
47	20240524	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-1	5	-0.05	715080	374	4.90	1930	1930	1891	2460	1326	1893	1911.98	0.18	0	-57	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	436	4.84	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.15	1641	20231024	15.30	1974	-4.15	20240510	1750	8.11	20240124	2340	-19.15	20230703	1641	15.30	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
48	20240524	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	27	2	1.43	576802	301	3.94	1930	1930	1891	2460	1326	1893	1916.29	0.18	0	-58	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	442	4.91	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.95	1641	20231024	17.00	1974	-2.74	20240510	1750	9.71	20240124	2340	-17.95	20230703	1641	17.00	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
49	20240524	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	-2	5	-0.11	115468	61	0.80	1930	1930	1891	2460	1326	1893	1892.92	0.18	0	-58	1973	1932	1899	1858	1825	1953	1879	116	567	500	1320	1	1	23034277	436	4.84	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.19	1641	20231024	15.23	1974	-4.20	20240510	1750	8.06	20240124	2340	-19.19	20230703	1641	15.23	20231024	0.00	N	036000	500	116 억		41719	N	N	0	N	00	N
50	20240523	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	13	2	0.69	14293820	7634	135.91	1870	1940	1866	2440	1316	1880	1872.39	0.18	0	659	1886	1883	1877	1874	1868	1884	1875	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.10	1641	20231024	15.36	1974	-4.10	20240510	1750	8.17	20240124	2340	-19.10	20230703	1641	15.36	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
51	20240523	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	14	2	0.74	13610450	7269	129.41	1870	1940	1866	2440	1316	1880	1872.40	0.18	0	643	1886	1883	1877	1874	1868	1884	1875	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
52	20240523	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	14	2	0.74	13566940	7246	129.00	1870	1940	1866	2440	1316	1880	1872.34	0.18	0	643	1886	1883	1877	1874	1868	1884	1875	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.06	1641	20231024	15.42	1974	-4.05	20240510	1750	8.23	20240124	2340	-19.06	20230703	1641	15.42	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
53	20240523	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	18	2	0.96	13553683	7239	128.88	1870	1940	1866	2440	1316	1880	1872.31	0.18	0	643	1886	1883	1877	1874	1868	1884	1875	116	560	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	1974	-3.85	20240510	1750	8.46	20240124	2340	-18.89	20230703	1641	15.66	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
54	20240523	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	16	2	0.85	13318604	7115	126.67	1870	1940	1866	2440	1316	1880	1871.90	0.18	0	643	1886	1883	1877	1874	1868	1884	1875	116	560	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	1974	-3.95	20240510	1750	8.34	20240124	2340	-18.97	20230703	1641	15.54	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
55	20240523	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1871	-9	5	-0.48	9944261	5311	94.55	1870	1940	1870	2440	1316	1880	1872.39	0.18	0	965	1886	1883	1877	1874	1868	1884	1875	116	560	500	1310	1	1	23034277	431	4.79	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.04	1641	20231024	14.02	1974	-5.22	20240510	1750	6.91	20240124	2340	-20.04	20230703	1641	14.02	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
56	20240523	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	20	2	1.06	3167682	1692	30.12	1870	1940	1870	2440	1316	1880	1872.15	0.18	0	19	1886	1883	1877	1874	1868	1884	1875	116	560	500	1310	1	1	23034277	438	4.86	0.33	12	0.01	391.00	5677.00	2340	20230703	-18.80	1641	20231024	15.78	1974	-3.75	20240510	1750	8.57	20240124	2340	-18.80	20230703	1641	15.78	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
57	20240523	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-10	5	-0.53	2629220	1406	25.03	1870	1870	1870	2440	1316	1880	1870.00	0.18	0	20	1886	1883	1877	1874	1868	1884	1875	116	560	500	1310	1	1	23034277	431	4.78	0.33	12	0.01	391.00	5677.00	2340	20230703	-20.09	1641	20231024	13.95	1974	-5.27	20240510	1750	6.86	20240124	2340	-20.09	20230703	1641	13.95	20231024	0.00	N	036000	500	116 억		41060	N	N	0	N	00	N
58	20240522	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-10	5	-0.53	10543337	5617	71.05	1877	1880	1871	2455	1323	1890	1877.04	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	433	4.81	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.66	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2340	-19.66	20230703	1641	14.56	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
59	20240522	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-10	5	-0.53	10511377	5600	70.83	1877	1880	1871	2455	1323	1890	1877.03	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	433	4.81	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.66	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2340	-19.66	20230703	1641	14.56	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
60	20240522	140409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-10	5	-0.53	8428709	4492	56.82	1877	1880	1871	2455	1323	1890	1876.38	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	433	4.81	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.66	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2340	-19.66	20230703	1641	14.56	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
61	20240522	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-13	5	-0.69	6355069	3389	42.87	1877	1877	1871	2455	1323	1890	1875.20	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1974	-4.91	20240510	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
62	20240522	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-13	5	-0.69	6355069	3389	42.87	1877	1877	1871	2455	1323	1890	1875.20	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1974	-4.91	20240510	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
63	20240522	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-13	5	-0.69	5998439	3199	40.46	1877	1877	1871	2455	1323	1890	1875.10	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1974	-4.91	20240510	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
64	20240522	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	-15	5	-0.79	2672455	1426	18.04	1877	1877	1871	2455	1323	1890	1874.09	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	432	4.80	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.87	1641	20231024	14.26	1974	-5.02	20240510	1750	7.14	20240124	2340	-19.87	20230703	1641	14.26	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
65	20240522	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-13	5	-0.69	1391154	743	9.40	1877	1877	1871	2455	1323	1890	1872.35	0.18	0	-453	1896	1892	1886	1882	1876	1895	1885	116	565	500	1320	1	1	23034277	432	4.80	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.79	1641	20231024	14.38	1974	-4.91	20240510	1750	7.26	20240124	2340	-19.79	20230703	1641	14.38	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
66	20240521	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-10	5	-0.53	14885661	7904	151.30	1890	1890	1880	2470	1330	1900	1883.31	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2340	-19.23	20230703	1641	15.17	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
67	20240521	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-20	5	-1.05	13687841	7267	139.11	1890	1890	1880	2470	1330	1900	1883.56	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	433	4.81	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.66	1641	20231024	14.56	1974	-4.76	20240510	1750	7.43	20240124	2340	-19.66	20230703	1641	14.56	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
68	20240521	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-19	5	-1.00	8457689	4486	85.87	1890	1890	1880	2470	1330	1900	1885.35	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	433	4.81	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.62	1641	20231024	14.63	1974	-4.71	20240510	1750	7.49	20240124	2340	-19.62	20230703	1641	14.63	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
69	20240521	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-10	5	-0.53	5450773	2891	55.34	1890	1890	1880	2470	1330	1900	1885.43	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2340	-19.23	20230703	1641	15.17	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
70	20240521	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-10	5	-0.53	4885663	2592	49.62	1890	1890	1880	2470	1330	1900	1884.90	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2340	-19.23	20230703	1641	15.17	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
71	20240521	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-10	5	-0.53	4203373	2231	42.71	1890	1890	1880	2470	1330	1900	1884.08	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2340	-19.23	20230703	1641	15.17	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
72	20240521	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-10	5	-0.53	3635297	1929	36.93	1890	1890	1880	2470	1330	1900	1884.55	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2340	-19.23	20230703	1641	15.17	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
73	20240521	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-10	5	-0.53	294840	156	2.99	1890	1890	1890	2470	1330	1900	1890.00	0.18	0	0	1928	1914	1902	1888	1876	1908	1882	116	570	500	1330	1	1	23034277	435	4.83	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.23	1641	20231024	15.17	1974	-4.26	20240510	1750	8.00	20240124	2340	-19.23	20230703	1641	15.17	20231024	0.00	N	036000	500	116 억		41513	N	N	0	N	00	N
74	20240517	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	4	2	0.21	17153838	8859	114.29	1954	1955	1905	2485	1340	1914	1936.32	0.18	0	-818	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	442	4.91	0.34	12	0.04	391.00	5677.00	2340	20230703	-18.03	1641	20231024	16.88	1974	-2.84	20240510	1750	9.60	20240124	2340	-18.03	20230703	1641	16.88	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
75	20240517	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	19	2	0.99	17119314	8841	114.06	1954	1955	1905	2485	1340	1914	1936.35	0.18	0	-818	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	445	4.94	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.39	1641	20231024	17.79	1974	-2.08	20240510	1750	10.46	20240124	2340	-17.39	20230703	1641	17.79	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
76	20240517	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	19	2	0.99	16311687	8423	108.67	1954	1955	1905	2485	1340	1914	1936.57	0.18	0	-818	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	445	4.94	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.39	1641	20231024	17.79	1974	-2.08	20240510	1750	10.46	20240124	2340	-17.39	20230703	1641	17.79	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
77	20240517	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	-3	5	-0.16	12185801	6260	80.76	1954	1955	1910	2485	1340	1914	1946.61	0.18	0	-977	1966	1939	1913	1886	1860	1927	1874	116	571	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	1974	-3.19	20240510	1750	9.20	20240124	2340	-18.33	20230703	1641	16.45	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
78	20240517	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	31	2	1.62	11228161	5759	74.30	1954	1955	1910	2485	1340	1914	1949.67	0.18	0	-1023	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	448	4.97	0.34	12	0.03	391.00	5677.00	2340	20230703	-16.88	1641	20231024	18.53	1974	-1.47	20240510	1750	11.14	20240124	2340	-16.88	20230703	1641	18.53	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
79	20240517	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	21	2	1.10	10640589	5456	70.39	1954	1955	1910	2485	1340	1914	1950.25	0.18	0	-992	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	446	4.95	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.31	1641	20231024	17.92	1974	-1.98	20240510	1750	10.57	20240124	2340	-17.31	20230703	1641	17.92	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
80	20240517	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1948	34	2	1.78	7577898	3878	50.03	1954	1955	1914	2485	1340	1914	1954.07	0.18	0	-646	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	449	4.98	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.75	1641	20231024	18.71	1974	-1.32	20240510	1750	11.31	20240124	2340	-16.75	20230703	1641	18.71	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
81	20240517	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	41	2	2.14	1350035	692	8.93	1954	1955	1914	2485	1340	1914	1950.92	0.18	0	-146	1966	1939	1913	1886	1860	1927	1874	116	571	500	1330	1	1	23034277	450	5.00	0.34	12	0.00	391.00	5677.00	2340	20230703	-16.45	1641	20231024	19.13	1974	-0.96	20240510	1750	11.71	20240124	2340	-16.45	20230703	1641	19.13	20231024	0.00	N	036000	500	116 억		42374	N	N	0	N	00	N
82	20240516	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1914	-2	5	-0.10	14839867	7750	46.12	1916	1940	1887	2490	1342	1916	1914.82	0.18	0	-57	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	441	4.90	0.34	12	0.03	391.00	5677.00	2340	20230703	-18.21	1641	20231024	16.64	1974	-3.04	20240510	1750	9.37	20240124	2340	-18.21	20230703	1641	16.64	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
83	20240516	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	-1	5	-0.05	14837953	7749	46.11	1916	1940	1887	2490	1342	1916	1914.82	0.18	0	-57	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	441	4.90	0.34	12	0.03	391.00	5677.00	2340	20230703	-18.16	1641	20231024	16.70	1974	-2.99	20240510	1750	9.43	20240124	2340	-18.16	20230703	1641	16.70	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
84	20240516	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-6	5	-0.31	14361548	7497	44.61	1916	1940	1887	2490	1342	1916	1915.64	0.18	0	-67	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	440	4.88	0.34	12	0.03	391.00	5677.00	2340	20230703	-18.38	1641	20231024	16.39	1974	-3.24	20240510	1750	9.14	20240124	2340	-18.38	20230703	1641	16.39	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
85	20240516	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	4	2	0.21	9974119	5207	30.99	1916	1940	1887	2490	1342	1916	1915.52	0.18	0	-10	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	442	4.91	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.95	1641	20231024	17.00	1974	-2.74	20240510	1750	9.71	20240124	2340	-17.95	20230703	1641	17.00	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
86	20240516	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1928	12	2	0.63	9885491	5161	30.71	1916	1940	1887	2490	1342	1916	1915.42	0.18	0	-10	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	444	4.93	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.61	1641	20231024	17.49	1974	-2.33	20240510	1750	10.17	20240124	2340	-17.61	20230703	1641	17.49	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
87	20240516	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	14	2	0.73	7766371	4055	24.13	1916	1940	1887	2490	1342	1916	1915.26	0.18	0	-8	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	445	4.94	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1974	-2.23	20240510	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
88	20240516	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1939	23	2	1.20	6105686	3188	18.97	1916	1940	1887	2490	1342	1916	1915.21	0.18	0	3	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	447	4.96	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.14	1641	20231024	18.16	1974	-1.77	20240510	1750	10.80	20240124	2340	-17.14	20230703	1641	18.16	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
89	20240516	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	0	3	0.00	1916	1	0.01	1916	1916	1916	2490	1342	1916	1916.00	0.18	0	0	1946	1931	1907	1892	1868	1919	1880	116	574	500	1340	1	1	23034277	441	4.90	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.12	1641	20231024	16.76	1974	-2.94	20240510	1750	9.49	20240124	2340	-18.12	20230703	1641	16.76	20231024	0.00	N	036000	500	116 억		42431	N	N	0	N	00	N
90	20240514	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	-6	5	-0.31	31906995	16803	260.27	1922	1922	1883	2495	1346	1922	1898.89	0.18	0	62	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	441	4.90	0.34	12	0.07	391.00	5677.00	2340	20230703	-18.12	1641	20231024	16.76	1974	-2.94	20240510	1750	9.49	20240124	2340	-18.12	20230703	1641	16.76	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
91	20240514	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	-26	5	-1.35	30879503	16265	251.94	1922	1922	1883	2495	1346	1922	1898.52	0.18	0	62	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	437	4.85	0.33	12	0.07	391.00	5677.00	2340	20230703	-18.97	1641	20231024	15.54	1974	-3.95	20240510	1750	8.34	20240124	2340	-18.97	20230703	1641	15.54	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
92	20240514	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	-34	5	-1.77	27526267	14491	224.46	1922	1922	1883	2495	1346	1922	1899.54	0.18	0	-77	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	435	4.83	0.33	12	0.06	391.00	5677.00	2340	20230703	-19.32	1641	20231024	15.05	1974	-4.36	20240510	1750	7.89	20240124	2340	-19.32	20230703	1641	15.05	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
93	20240514	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	-35	5	-1.82	23718181	12473	193.20	1922	1922	1883	2495	1346	1922	1901.56	0.18	0	-58	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	435	4.83	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.36	1641	20231024	14.99	1974	-4.41	20240510	1750	7.83	20240124	2340	-19.36	20230703	1641	14.99	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
94	20240514	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	-30	5	-1.56	23023180	12105	187.50	1922	1922	1883	2495	1346	1922	1901.96	0.18	0	-58	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	436	4.84	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.15	1641	20231024	15.30	1974	-4.15	20240510	1750	8.11	20240124	2340	-19.15	20230703	1641	15.30	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
95	20240514	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	-4	5	-0.21	6179678	3230	50.03	1922	1922	1910	2495	1346	1922	1913.21	0.18	0	-34	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	442	4.91	0.34	12	0.01	391.00	5677.00	2340	20230703	-18.03	1641	20231024	16.88	1974	-2.84	20240510	1750	9.60	20240124	2340	-18.03	20230703	1641	16.88	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
96	20240514	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	-1	5	-0.05	1929051	1005	15.57	1922	1922	1913	2495	1346	1922	1919.45	0.18	0	-34	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	442	4.91	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.91	1641	20231024	17.06	1974	-2.68	20240510	1750	9.77	20240124	2340	-17.91	20230703	1641	17.06	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
97	20240514	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1922	0	3	0.00	290222	151	2.34	1922	1922	1922	2495	1346	1922	1922.00	0.18	0	-22	1968	1944	1933	1909	1898	1939	1904	116	573	500	1340	1	1	23034277	443	4.92	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.86	1641	20231024	17.12	1974	-2.63	20240510	1750	9.83	20240124	2340	-17.86	20230703	1641	17.12	20231024	0.00	N	036000	500	116 억		42369	N	N	0	N	00	N
98	20240513	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1922	-22	5	-1.13	12468555	6450	136.05	1940	1957	1922	2525	1361	1944	1933.15	0.19	0	-597	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	443	4.92	0.34	12	0.03	391.00	5677.00	2340	20230703	-17.86	1641	20231024	17.12	1974	-2.63	20240510	1750	9.83	20240124	2340	-17.86	20230703	1641	17.12	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
99	20240513	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	-4	5	-0.21	8210985	4239	89.41	1940	1957	1929	2525	1361	1944	1937.01	0.19	0	-597	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	447	4.96	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1974	-1.72	20240510	1750	10.86	20240124	2340	-17.09	20230703	1641	18.22	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
100	20240513	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	0	3	0.00	7343296	3790	79.94	1940	1957	1930	2525	1361	1944	1937.55	0.19	0	-584	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	448	4.97	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.92	1641	20231024	18.46	1974	-1.52	20240510	1750	11.09	20240124	2340	-16.92	20230703	1641	18.46	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
101	20240513	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1947	3	2	0.15	6564310	3388	71.46	1940	1957	1930	2525	1361	1944	1937.52	0.19	0	-584	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	448	4.98	0.34	12	0.01	391.00	5677.00	2340	20230703	-16.79	1641	20231024	18.65	1974	-1.37	20240510	1750	11.26	20240124	2340	-16.79	20230703	1641	18.65	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
102	20240513	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1947	3	2	0.15	6564310	3388	71.46	1940	1957	1930	2525	1361	1944	1937.52	0.19	0	-584	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	448	4.98	0.34	12	0.01	391.00	5677.00	2340	20230703	-16.79	1641	20231024	18.65	1974	-1.37	20240510	1750	11.26	20240124	2340	-16.79	20230703	1641	18.65	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
103	20240513	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	-2	5	-0.10	5819926	3005	63.38	1940	1957	1930	2525	1361	1944	1936.75	0.19	0	-584	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	447	4.97	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.01	1641	20231024	18.34	1974	-1.62	20240510	1750	10.97	20240124	2340	-17.01	20230703	1641	18.34	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
104	20240513	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	-2	5	-0.10	4252733	2198	46.36	1940	1957	1930	2525	1361	1944	1934.82	0.19	0	-584	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	447	4.97	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.01	1641	20231024	18.34	1974	-1.62	20240510	1750	10.97	20240124	2340	-17.01	20230703	1641	18.34	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
105	20240513	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	13	2	0.67	40757	21	0.44	1940	1957	1940	2525	1361	1944	1940.81	0.19	0	0	1992	1967	1949	1924	1906	1959	1916	116	581	500	1360	1	1	23034277	451	5.01	0.34	12	0.00	391.00	5677.00	2340	20230703	-16.37	1641	20231024	19.26	1974	-0.86	20240510	1750	11.83	20240124	2340	-16.37	20230703	1641	19.26	20231024	0.00	N	036000	500	116 억		42966	N	N	0	N	00	N
106	20240510	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	4	2	0.21	9272756	4740	34.52	1950	1974	1931	2520	1358	1940	1956.28	0.19	0	-156	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.92	1641	20231024	18.46	1974	-1.52	20240510	1750	11.09	20240124	2340	-16.92	20230703	1641	18.46	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
107	20240510	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	5	2	0.26	9140564	4672	34.03	1950	1974	1931	2520	1358	1940	1956.46	0.19	0	-156	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.88	1641	20231024	18.53	1974	-1.47	20240510	1750	11.14	20240124	2340	-16.88	20230703	1641	18.53	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
108	20240510	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	4	2	0.21	8780753	4487	32.68	1950	1974	1931	2520	1358	1940	1956.93	0.19	0	-156	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.92	1641	20231024	18.46	1974	-1.52	20240510	1750	11.09	20240124	2340	-16.92	20230703	1641	18.46	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
109	20240510	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	4	2	0.21	8575049	4381	31.91	1950	1974	1931	2520	1358	1940	1957.33	0.19	0	-156	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.92	1641	20231024	18.46	1974	-1.52	20240510	1750	11.09	20240124	2340	-16.92	20230703	1641	18.46	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
110	20240510	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1946	6	2	0.31	8565349	4376	31.87	1950	1974	1931	2520	1358	1940	1957.35	0.19	0	-156	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	448	4.98	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.84	1641	20231024	18.59	1974	-1.42	20240510	1750	11.20	20240124	2340	-16.84	20230703	1641	18.59	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
111	20240510	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1946	6	2	0.31	8565349	4376	31.87	1950	1974	1931	2520	1358	1940	1957.35	0.19	0	-156	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	448	4.98	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.84	1641	20231024	18.59	1974	-1.42	20240510	1750	11.20	20240124	2340	-16.84	20230703	1641	18.59	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
112	20240510	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	12	2	0.62	7742186	3951	28.78	1950	1974	1931	2520	1358	1940	1959.55	0.19	0	-190	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	450	4.99	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.58	1641	20231024	18.95	1974	-1.11	20240510	1750	11.54	20240124	2340	-16.58	20230703	1641	18.95	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
113	20240510	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	10	2	0.52	5850	3	0.02	1950	1950	1950	2520	1358	1940	1950.00	0.19	0	0	1950	1944	1937	1931	1924	1941	1928	116	580	500	1350	1	1	23034277	449	4.99	0.34	12	0.00	391.00	5677.00	2340	20230703	-16.67	1641	20231024	18.83	1965	-0.76	20240503	1750	11.43	20240124	2340	-16.67	20230703	1641	18.83	20231024	0.00	N	036000	500	116 억		43122	N	N	0	N	00	N
114	20240509	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	5	2	0.26	23374964	12059	50.85	1943	1943	1930	2515	1355	1935	1938.38	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	447	4.96	0.34	12	0.05	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1965	-1.27	20240503	1750	10.86	20240124	2340	-17.09	20230703	1641	18.22	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
115	20240509	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1939	4	2	0.21	11912419	6149	25.93	1943	1943	1930	2515	1355	1935	1937.29	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	447	4.96	0.34	12	0.03	391.00	5677.00	2340	20230703	-17.14	1641	20231024	18.16	1965	-1.32	20240503	1750	10.80	20240124	2340	-17.14	20230703	1641	18.16	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
116	20240509	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1931	-4	5	-0.21	10638566	5489	23.15	1943	1943	1930	2515	1355	1935	1938.16	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	445	4.94	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.48	1641	20231024	17.67	1965	-1.73	20240503	1750	10.34	20240124	2340	-17.48	20230703	1641	17.67	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
117	20240509	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	5	2	0.26	8835126	4558	19.22	1943	1943	1930	2515	1355	1935	1938.38	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	447	4.96	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1965	-1.27	20240503	1750	10.86	20240124	2340	-17.09	20230703	1641	18.22	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
118	20240509	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	5	2	0.26	8734756	4506	19.00	1943	1943	1930	2515	1355	1935	1938.47	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	447	4.96	0.34	12	0.02	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1965	-1.27	20240503	1750	10.86	20240124	2340	-17.09	20230703	1641	18.22	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
119	20240509	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	8	2	0.41	8182157	4220	17.79	1943	1943	1930	2515	1355	1935	1938.90	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.97	1641	20231024	18.40	1965	-1.12	20240503	1750	11.03	20240124	2340	-16.97	20230703	1641	18.40	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
120	20240509	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	8	2	0.41	4881522	2514	10.60	1943	1943	1933	2515	1355	1935	1941.74	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.01	391.00	5677.00	2340	20230703	-16.97	1641	20231024	18.40	1965	-1.12	20240503	1750	11.03	20240124	2340	-16.97	20230703	1641	18.40	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
121	20240509	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	8	2	0.41	351683	181	0.76	1943	1943	1943	2515	1355	1935	1943.00	0.19	0	-27	1957	1946	1934	1923	1911	1940	1917	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.00	391.00	5677.00	2340	20230703	-16.97	1641	20231024	18.40	1965	-1.12	20240503	1750	11.03	20240124	2340	-16.97	20230703	1641	18.40	20231024	0.00	N	036000	500	116 억		43149	N	N	0	N	00	N
122	20240508	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	0	3	0.00	45941470	23714	328.36	1945	1945	1922	2515	1355	1935	1937.31	0.19	0	-1048	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	446	4.95	0.34	12	0.10	391.00	5677.00	2340	20230703	-17.31	1641	20231024	17.92	1965	-1.53	20240503	1750	10.57	20240124	2340	-17.31	20230703	1641	17.92	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
123	20240508	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	1	2	0.05	45169712	23313	322.81	1945	1945	1922	2515	1355	1935	1937.53	0.19	0	-1078	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	446	4.95	0.34	12	0.10	391.00	5677.00	2340	20230703	-17.26	1641	20231024	17.98	1965	-1.48	20240503	1750	10.63	20240124	2340	-17.26	20230703	1641	17.98	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
124	20240508	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	0	3	0.00	45084528	23269	322.20	1945	1945	1922	2515	1355	1935	1937.54	0.19	0	-1078	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	446	4.95	0.34	12	0.10	391.00	5677.00	2340	20230703	-17.31	1641	20231024	17.92	1965	-1.53	20240503	1750	10.57	20240124	2340	-17.31	20230703	1641	17.92	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
125	20240508	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1934	-1	5	-0.05	29293718	15113	209.26	1945	1945	1922	2515	1355	1935	1938.31	0.19	0	-959	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	445	4.95	0.34	12	0.07	391.00	5677.00	2340	20230703	-17.35	1641	20231024	17.85	1965	-1.58	20240503	1750	10.51	20240124	2340	-17.35	20230703	1641	17.85	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
126	20240508	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	-12	5	-0.62	26135236	13477	186.61	1945	1945	1922	2515	1355	1935	1939.25	0.19	0	-989	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	443	4.92	0.34	12	0.06	391.00	5677.00	2340	20230703	-17.82	1641	20231024	17.18	1965	-2.14	20240503	1750	9.89	20240124	2340	-17.82	20230703	1641	17.18	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
127	20240508	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1937	2	2	0.10	18780110	9671	133.91	1945	1945	1922	2515	1355	1935	1941.90	0.19	0	405	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	446	4.95	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.22	1641	20231024	18.04	1965	-1.42	20240503	1750	10.69	20240124	2340	-17.22	20230703	1641	18.04	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
128	20240508	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	8	2	0.41	16808327	8654	119.83	1945	1945	1922	2515	1355	1935	1942.26	0.19	0	405	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.04	391.00	5677.00	2340	20230703	-16.97	1641	20231024	18.40	1965	-1.12	20240503	1750	11.03	20240124	2340	-16.97	20230703	1641	18.40	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
129	20240508	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	9	2	0.47	59956	31	0.43	1945	1945	1922	2515	1355	1935	1934.06	0.19	0	-15	1959	1946	1935	1922	1911	1941	1917	116	580	500	1350	1	1	23034277	448	4.97	0.34	12	0.00	391.00	5677.00	2340	20230703	-16.92	1641	20231024	18.46	1965	-1.07	20240503	1750	11.09	20240124	2340	-16.92	20230703	1641	18.46	20231024	0.00	N	036000	500	116 억		44197	N	N	0	N	00	N
130	20240503	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1938	-2	5	-0.10	28453298	14721	81.87	1955	1965	1926	2520	1358	1940	1932.84	0.19	0	-132	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	446	4.96	0.34	12	0.06	391.00	5677.00	2340	20230703	-17.18	1641	20231024	18.10	1965	-1.37	20240503	1750	10.74	20240124	2340	-17.18	20230703	1641	18.10	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
131	20240503	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1927	-13	5	-0.67	27723516	14344	79.78	1955	1965	1926	2520	1358	1940	1932.76	0.19	0	-88	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	444	4.93	0.34	12	0.06	391.00	5677.00	2340	20230703	-17.65	1641	20231024	17.43	1965	-1.93	20240503	1750	10.11	20240124	2340	-17.65	20230703	1641	17.43	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
132	20240503	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-10	5	-0.52	26498284	13708	76.24	1955	1965	1926	2520	1358	1940	1933.05	0.19	0	-88	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	445	4.94	0.34	12	0.06	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1965	-1.78	20240503	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
133	20240503	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-10	5	-0.52	20321710	10503	58.41	1955	1965	1926	2520	1358	1940	1934.85	0.19	0	-88	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	445	4.94	0.34	12	0.05	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1965	-1.78	20240503	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
134	20240503	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	-14	5	-0.72	19881945	10275	57.15	1955	1965	1926	2520	1358	1940	1934.98	0.19	0	-88	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	444	4.93	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.69	1641	20231024	17.37	1965	-1.98	20240503	1750	10.06	20240124	2340	-17.69	20230703	1641	17.37	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
135	20240503	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-10	5	-0.52	18350760	9481	52.73	1955	1965	1927	2520	1358	1940	1935.53	0.19	0	-88	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	445	4.94	0.34	12	0.04	391.00	5677.00	2340	20230703	-17.52	1641	20231024	17.61	1965	-1.78	20240503	1750	10.29	20240124	2340	-17.52	20230703	1641	17.61	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
136	20240503	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1946	6	2	0.31	6922963	3567	19.84	1955	1965	1927	2520	1358	1940	1940.84	0.19	0	-132	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	448	4.98	0.34	12	0.02	391.00	5677.00	2340	20230703	-16.84	1641	20231024	18.59	1965	-0.97	20240503	1750	11.20	20240124	2340	-16.84	20230703	1641	18.59	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
137	20240503	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	25	2	1.29	1665196	851	4.73	1955	1965	1955	2520	1358	1940	1956.75	0.19	0	-227	1985	1962	1940	1917	1895	1962	1917	116	580	500	1350	1	1	23034277	453	5.03	0.35	12	0.00	391.00	5677.00	2340	20230703	-16.03	1641	20231024	19.74	1965	0.00	20240503	1750	12.29	20240124	2340	-16.03	20230703	1641	19.74	20231024	0.00	N	036000	500	116 억		44365	N	N	0	N	00	N
138	20240502	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	15	2	0.78	35003481	17979	104.76	1940	1963	1918	2500	1348	1925	1946.91	0.19	0	-400	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	447	4.96	0.34	12	0.08	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1963	-1.17	20240502	1750	10.86	20240124	2340	-17.09	20230703	1641	18.22	20231024	0.00	N	036000	500	116 억		44775	N	N	0	N	00	N
139	20240502	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1949	24	2	1.25	32165892	16518	96.25	1940	1963	1918	2500	1348	1925	1947.32	0.19	0	-400	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	449	4.98	0.34	12	0.07	391.00	5677.00	2340	20230703	-16.71	1641	20231024	18.77	1963	-0.71	20240502	1750	11.37	20240124	2340	-16.71	20230703	1641	18.77	20231024	0.00	N	036000	500	116 억		44775	N	N	0	N	00	N
140	20240502	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1963	38	2	1.97	19581170	10053	58.58	1940	1963	1918	2500	1348	1925	1947.79	0.19	0	-399	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	452	5.02	0.35	12	0.04	391.00	5677.00	2340	20230703	-16.11	1641	20231024	19.62	1963	0.00	20240502	1750	12.17	20240124	2340	-16.11	20230703	1641	19.62	20231024	0.00	N	036000	500	116 억		44775	N	N	0	N	00	N
141	20240502	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	29	2	1.51	13301419	6844	39.88	1940	1955	1918	2500	1348	1925	1943.52	0.19	0	-375	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	450	5.00	0.34	12	0.03	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		44775	N	N	0	N	00	N
142	20240502	120350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	15	2	0.78	4809886	2487	14.49	1940	1940	1918	2500	1348	1925	1934.01	0.19	0	-171	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	447	4.96	0.34	12	0.01	391.00	5677.00	2340	20230703	-17.09	1641	20231024	18.22	1957	-0.87	20240429	1750	10.86	20240124	2340	-17.09	20230703	1641	18.22	20231024	0.00	N	036000	500	116 억		44775	N	N	0	N	00	N
143	20240502	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	8	2	0.42	3771392	1951	11.37	1940	1940	1918	2500	1348	1925	1933.06	0.19	0	-171	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	445	4.94	0.34	12	0.01	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		44775	N	N	0	N	00	N
144	20240502	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	8	2	0.42	1788584	925	5.39	1940	1940	1918	2500	1348	1925	1933.60	0.19	0	-165	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	445	4.94	0.34	12	0.00	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		44775	N	N	0	N	00	N
145	20240502	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1939	14	2	0.73	238239	123	0.72	1940	1940	1918	2500	1348	1925	1936.90	0.19	0	-8	1952	1938	1931	1917	1910	1935	1914	116	575	500	1340	1	1	23034277	447	4.96	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.14	1641	20231024	18.16	1957	-0.92	20240429	1750	10.80	20240124	2340	-17.14	20230703	1641	18.16	20231024	0.00	N	036000	500	116 억		44775	N	N	0	N	00	N