KissMeData/258790/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	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1193	-60	5	-4.79	255796230	216514	69.72	1159	1226	1152	1628	878	1253	1181.14	0.64	0	23190	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	298	-5.12	2.23	12	0.87	-233.00	534.00	2060	20230710	-42.09	1139	20240524	4.74	1787	-33.24	20240119	1139	4.74	20240524	2060	-42.09	20230710	1139	4.74	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
3	20240531	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1197	-56	5	-4.47	247042727	209178	67.36	1159	1226	1152	1628	878	1253	1181.02	0.64	0	24002	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	299	-5.14	2.24	12	0.84	-233.00	534.00	2060	20230710	-41.89	1139	20240524	5.09	1787	-33.02	20240119	1139	5.09	20240524	2060	-41.89	20230710	1139	5.09	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
4	20240531	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1200	-53	5	-4.23	243569497	206279	66.43	1159	1226	1152	1628	878	1253	1180.78	0.64	0	24917	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	300	-5.15	2.25	12	0.83	-233.00	534.00	2060	20230710	-41.75	1139	20240524	5.36	1787	-32.85	20240119	1139	5.36	20240524	2060	-41.75	20230710	1139	5.36	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
5	20240531	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1194	-59	5	-4.71	239215614	202648	65.26	1159	1226	1152	1628	878	1253	1180.45	0.64	0	24911	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	298	-5.12	2.24	12	0.81	-233.00	534.00	2060	20230710	-42.04	1139	20240524	4.83	1787	-33.18	20240119	1139	4.83	20240524	2060	-42.04	20230710	1139	4.83	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
6	20240531	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1208	-45	5	-3.59	224384505	190285	61.28	1159	1226	1152	1628	878	1253	1179.20	0.64	0	25288	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	302	-5.18	2.26	12	0.76	-233.00	534.00	2060	20230710	-41.36	1139	20240524	6.06	1787	-32.40	20240119	1139	6.06	20240524	2060	-41.36	20230710	1139	6.06	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
7	20240531	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1213	-40	5	-3.19	215567072	182982	58.93	1159	1226	1152	1628	878	1253	1178.08	0.64	0	27772	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	303	-5.21	2.27	12	0.73	-233.00	534.00	2060	20230710	-41.12	1139	20240524	6.50	1787	-32.12	20240119	1139	6.50	20240524	2060	-41.12	20230710	1139	6.50	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
8	20240531	101101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	-66	5	-5.27	156204614	133482	42.99	1159	1192	1152	1628	878	1253	1170.23	0.64	0	23835	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	297	-5.09	2.22	12	0.53	-233.00	534.00	2060	20230710	-42.38	1139	20240524	4.21	1787	-33.58	20240119	1139	4.21	20240524	2060	-42.38	20230710	1139	4.21	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
9	20240531	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1171	-82	5	-6.54	99544239	85590	27.56	1159	1181	1152	1628	878	1253	1163.04	0.64	0	22097	1292	1272	1257	1237	1222	1265	1230	25	375	100	870	1	1	24991284	293	-5.03	2.19	12	0.34	-233.00	534.00	2060	20230710	-43.16	1139	20240524	2.81	1787	-34.47	20240119	1139	2.81	20240524	2060	-43.16	20230710	1139	2.81	20240524	1.77	N	258790	100	24 억		159228	N	N	0	N	00	N
10	20240530	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1253	-31	5	-2.41	49946396	39684	74.06	1264	1277	1242	1669	899	1284	1258.60	0.72	0	-17472	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	313	-5.38	2.35	12	0.16	-233.00	534.00	2060	20230710	-39.17	1139	20240524	10.01	1787	-29.88	20240119	1139	10.01	20240524	2060	-39.17	20230710	1139	10.01	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
11	20240530	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1256	-28	5	-2.18	34148427	27073	50.52	1264	1277	1242	1669	899	1284	1261.35	0.72	0	-13207	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	314	-5.39	2.35	12	0.11	-233.00	534.00	2060	20230710	-39.03	1139	20240524	10.27	1787	-29.71	20240119	1139	10.27	20240524	2060	-39.03	20230710	1139	10.27	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
12	20240530	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1263	-21	5	-1.64	12568086	9942	18.55	1264	1277	1242	1669	899	1284	1264.14	0.72	0	416	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	316	-5.42	2.37	12	0.04	-233.00	534.00	2060	20230710	-38.69	1139	20240524	10.89	1787	-29.32	20240119	1139	10.89	20240524	2060	-38.69	20230710	1139	10.89	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
13	20240530	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1267	-17	5	-1.32	11046171	8737	16.30	1264	1277	1242	1669	899	1284	1264.30	0.72	0	416	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	317	-5.44	2.37	12	0.03	-233.00	534.00	2060	20230710	-38.50	1139	20240524	11.24	1787	-29.10	20240119	1139	11.24	20240524	2060	-38.50	20230710	1139	11.24	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
14	20240530	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1267	-17	5	-1.32	9699694	7670	14.31	1264	1277	1242	1669	899	1284	1264.63	0.72	0	416	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	317	-5.44	2.37	12	0.03	-233.00	534.00	2060	20230710	-38.50	1139	20240524	11.24	1787	-29.10	20240119	1139	11.24	20240524	2060	-38.50	20230710	1139	11.24	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
15	20240530	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1267	-17	5	-1.32	8791054	6950	12.97	1264	1277	1242	1669	899	1284	1264.90	0.72	0	416	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	317	-5.44	2.37	12	0.03	-233.00	534.00	2060	20230710	-38.50	1139	20240524	11.24	1787	-29.10	20240119	1139	11.24	20240524	2060	-38.50	20230710	1139	11.24	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
16	20240530	101103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1266	-18	5	-1.40	7924656	6263	11.69	1264	1277	1242	1669	899	1284	1265.31	0.72	0	422	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	316	-5.43	2.37	12	0.03	-233.00	534.00	2060	20230710	-38.54	1139	20240524	11.15	1787	-29.16	20240119	1139	11.15	20240524	2060	-38.54	20230710	1139	11.15	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
17	20240530	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1274	-10	5	-0.78	4174400	3309	6.18	1264	1277	1242	1669	899	1284	1261.53	0.72	0	1033	1333	1308	1290	1265	1247	1299	1256	25	385	100	890	1	1	24991284	318	-5.47	2.39	12	0.01	-233.00	534.00	2060	20230710	-38.16	1139	20240524	11.85	1787	-28.71	20240119	1139	11.85	20240524	2060	-38.16	20230710	1139	11.85	20240524	1.78	N	258790	100	24 억		180147	N	N	0	N	00	N
18	20240529	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1284	-15	5	-1.15	62861941	48651	14.34	1311	1315	1272	1688	910	1299	1292.18	0.79	0	-18127	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	321	-5.51	2.40	12	0.19	-233.00	534.00	2060	20230710	-37.67	1139	20240524	12.73	1787	-28.15	20240119	1139	12.73	20240524	2060	-37.67	20230710	1139	12.73	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
19	20240529	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1280	-19	5	-1.46	59910474	46347	13.66	1311	1315	1272	1688	910	1299	1292.65	0.79	0	-16795	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	320	-5.49	2.40	12	0.19	-233.00	534.00	2060	20230710	-37.86	1139	20240524	12.38	1787	-28.37	20240119	1139	12.38	20240524	2060	-37.86	20230710	1139	12.38	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
20	20240529	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1281	-18	5	-1.39	54234585	41915	12.35	1311	1315	1272	1688	910	1299	1293.92	0.79	0	-16061	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	320	-5.50	2.40	12	0.17	-233.00	534.00	2060	20230710	-37.82	1139	20240524	12.47	1787	-28.32	20240119	1139	12.47	20240524	2060	-37.82	20230710	1139	12.47	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
21	20240529	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1295	-4	5	-0.31	45729039	35294	10.40	1311	1315	1272	1688	910	1299	1295.66	0.79	0	-13531	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	324	-5.56	2.43	12	0.14	-233.00	534.00	2060	20230710	-37.14	1139	20240524	13.70	1787	-27.53	20240119	1139	13.70	20240524	2060	-37.14	20230710	1139	13.70	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
22	20240529	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1274	-25	5	-1.92	31938235	24625	7.26	1311	1315	1272	1688	910	1299	1296.98	0.79	0	-8290	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	318	-5.47	2.39	12	0.10	-233.00	534.00	2060	20230710	-38.16	1139	20240524	11.85	1787	-28.71	20240119	1139	11.85	20240524	2060	-38.16	20230710	1139	11.85	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
23	20240529	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1293	-6	5	-0.46	31326691	24146	7.12	1311	1315	1272	1688	910	1299	1297.39	0.79	0	-8002	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	323	-5.55	2.42	12	0.10	-233.00	534.00	2060	20230710	-37.23	1139	20240524	13.52	1787	-27.64	20240119	1139	13.52	20240524	2060	-37.23	20230710	1139	13.52	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
24	20240529	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	1	2	0.08	25273420	19432	5.73	1311	1315	1285	1688	910	1299	1300.61	0.79	0	-7597	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	325	-5.58	2.43	12	0.08	-233.00	534.00	2060	20230710	-36.89	1139	20240524	14.14	1787	-27.25	20240119	1139	14.14	20240524	2060	-36.89	20230710	1139	14.14	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
25	20240529	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	16	2	1.23	14791043	11334	3.34	1311	1315	1290	1688	910	1299	1305.02	0.79	0	-6792	1403	1351	1325	1273	1247	1338	1260	25	389	100	900	1	1	24991284	329	-5.64	2.46	12	0.05	-233.00	534.00	2060	20230710	-36.17	1139	20240524	15.45	1787	-26.41	20240119	1139	15.45	20240524	2060	-36.17	20230710	1139	15.45	20240524	1.85	N	258790	100	24 억		198160	N	N	0	N	00	N
26	20240528	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1299	-8	5	-0.61	453751811	339105	37.66	1329	1377	1299	1699	915	1307	1338.09	0.76	0	8435	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	325	-5.58	2.43	12	1.36	-233.00	534.00	2060	20230710	-36.94	1139	20240524	14.05	1787	-27.31	20240119	1139	14.05	20240524	2060	-36.94	20230710	1139	14.05	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
27	20240528	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1328	21	2	1.61	439247055	327980	36.42	1329	1377	1299	1699	915	1307	1339.25	0.76	0	15374	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	332	-5.70	2.49	12	1.31	-233.00	534.00	2060	20230710	-35.53	1139	20240524	16.59	1787	-25.69	20240119	1139	16.59	20240524	2060	-35.53	20230710	1139	16.59	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
28	20240528	141049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1327	20	2	1.53	436833708	326160	36.22	1329	1377	1299	1699	915	1307	1339.32	0.76	0	17055	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	332	-5.70	2.49	12	1.31	-233.00	534.00	2060	20230710	-35.58	1139	20240524	16.51	1787	-25.74	20240119	1139	16.51	20240524	2060	-35.58	20230710	1139	16.51	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
29	20240528	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	22	2	1.68	423000392	315818	35.07	1329	1377	1299	1699	915	1307	1339.38	0.76	0	18764	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	332	-5.70	2.49	12	1.26	-233.00	534.00	2060	20230710	-35.49	1139	20240524	16.68	1787	-25.63	20240119	1139	16.68	20240524	2060	-35.49	20230710	1139	16.68	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
30	20240528	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	62	2	4.74	370026477	276312	30.68	1329	1377	1299	1699	915	1307	1339.16	0.76	0	10226	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	342	-5.88	2.56	12	1.11	-233.00	534.00	2060	20230710	-33.54	1139	20240524	20.19	1787	-23.39	20240119	1139	20.19	20240524	2060	-33.54	20230710	1139	20.19	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
31	20240528	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	67	2	5.13	334542510	250158	27.78	1329	1377	1299	1699	915	1307	1337.32	0.76	0	7199	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	343	-5.90	2.57	12	1.00	-233.00	534.00	2060	20230710	-33.30	1139	20240524	20.63	1787	-23.11	20240119	1139	20.63	20240524	2060	-33.30	20230710	1139	20.63	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
32	20240528	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	6	2	0.46	134331934	101603	11.28	1329	1336	1299	1699	915	1307	1322.13	0.76	0	-35646	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	328	-5.64	2.46	12	0.41	-233.00	534.00	2060	20230710	-36.26	1139	20240524	15.28	1787	-26.52	20240119	1139	15.28	20240524	2060	-36.26	20230710	1139	15.28	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
33	20240528	091047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	0	3	0.00	31859970	24095	2.68	1329	1336	1305	1699	915	1307	1322.26	0.76	0	-4543	1453	1380	1277	1204	1101	1416	1240	25	392	100	910	1	1	24991284	327	-5.61	2.45	12	0.10	-233.00	534.00	2060	20230710	-36.55	1139	20240524	14.75	1787	-26.86	20240119	1139	14.75	20240524	2060	-36.55	20230710	1139	14.75	20240524	2.32	N	258790	100	24 억		190431	N	N	0	N	00	N
34	20240527	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	133	2	11.33	1138940070	883836	149.23	1174	1350	1174	1526	822	1174	1288.61	0.54	0	77615	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	327	-5.61	2.45	12	3.54	-233.00	534.00	2060	20230710	-36.55	1139	20240524	14.75	1787	-26.86	20240119	1139	14.75	20240524	2060	-36.55	20230710	1139	14.75	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
35	20240527	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1329	155	2	13.20	1108346047	860502	145.29	1174	1350	1174	1526	822	1174	1288.02	0.54	0	72972	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	332	-5.70	2.49	12	3.44	-233.00	534.00	2060	20230710	-35.49	1139	20240524	16.68	1787	-25.63	20240119	1139	16.68	20240524	2060	-35.49	20230710	1139	16.68	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
36	20240527	141043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	126	2	10.73	612558143	484803	81.86	1174	1306	1174	1526	822	1174	1263.52	0.54	0	11870	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	325	-5.58	2.43	12	1.94	-233.00	534.00	2060	20230710	-36.89	1139	20240524	14.14	1787	-27.25	20240119	1139	14.14	20240524	2060	-36.89	20230710	1139	14.14	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
37	20240527	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1274	100	2	8.52	401917470	321789	54.33	1174	1291	1174	1526	822	1174	1249.01	0.54	0	19563	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	318	-5.47	2.39	12	1.29	-233.00	534.00	2060	20230710	-38.16	1139	20240524	11.85	1787	-28.71	20240119	1139	11.85	20240524	2060	-38.16	20230710	1139	11.85	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
38	20240527	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1257	83	2	7.07	189978223	155928	26.33	1174	1259	1174	1526	822	1174	1218.37	0.54	0	4636	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	314	-5.39	2.35	12	0.62	-233.00	534.00	2060	20230710	-38.98	1139	20240524	10.36	1787	-29.66	20240119	1139	10.36	20240524	2060	-38.98	20230710	1139	10.36	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
39	20240527	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1209	35	2	2.98	87640877	73224	12.36	1174	1219	1174	1526	822	1174	1196.89	0.54	0	7763	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	302	-5.19	2.26	12	0.29	-233.00	534.00	2060	20230710	-41.31	1139	20240524	6.15	1787	-32.34	20240119	1139	6.15	20240524	2060	-41.31	20230710	1139	6.15	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
40	20240527	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1219	45	2	3.83	84750461	70840	11.96	1174	1219	1174	1526	822	1174	1196.36	0.54	0	7450	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	305	-5.23	2.28	12	0.28	-233.00	534.00	2060	20230710	-40.83	1139	20240524	7.02	1787	-31.79	20240119	1139	7.02	20240524	2060	-40.83	20230710	1139	7.02	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
41	20240527	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1191	17	2	1.45	42352840	35687	6.03	1174	1205	1174	1526	822	1174	1186.79	0.54	0	15524	1305	1239	1189	1123	1073	1214	1098	25	352	100	820	1	1	24991284	298	-5.11	2.23	12	0.14	-233.00	534.00	2060	20230710	-42.18	1139	20240524	4.57	1787	-33.35	20240119	1139	4.57	20240524	2060	-42.18	20230710	1139	4.57	20240524	2.14	N	258790	100	24 억		134816	N	N	0	N	00	N
42	20240524	160943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1174	-69	5	-5.55	700504892	592241	145.17	1255	1255	1139	1615	871	1243	1182.83	0.80	0	-56109	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	293	-5.04	2.20	12	2.37	-233.00	534.00	2060	20230710	-43.01	1139	20240524	3.07	1787	-34.30	20240119	1139	3.07	20240524	2060	-43.01	20230710	1139	3.07	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
43	20240524	150945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1210	-33	5	-2.65	688558581	582091	142.68	1255	1255	1139	1615	871	1243	1182.90	0.80	0	-51529	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	302	-5.19	2.27	12	2.33	-233.00	534.00	2060	20230710	-41.26	1139	20240524	6.23	1787	-32.29	20240119	1139	6.23	20240524	2060	-41.26	20230710	1139	6.23	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
44	20240524	140950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1205	-38	5	-3.06	681445979	576210	141.24	1255	1255	1139	1615	871	1243	1182.63	0.80	0	-51132	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	301	-5.17	2.26	12	2.31	-233.00	534.00	2060	20230710	-41.50	1139	20240524	5.79	1787	-32.57	20240119	1139	5.79	20240524	2060	-41.50	20230710	1139	5.79	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
45	20240524	130945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1166	-77	5	-6.19	519840499	441712	108.27	1255	1255	1139	1615	871	1243	1176.87	0.80	0	-37257	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	291	-5.00	2.18	12	1.77	-233.00	534.00	2060	20230710	-43.40	1139	20240524	2.37	1787	-34.75	20240119	1139	2.37	20240524	2060	-43.40	20230710	1139	2.37	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
46	20240524	120947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1161	-82	5	-6.60	328750769	275514	67.53	1255	1255	1153	1615	871	1243	1193.22	0.80	0	-10540	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	290	-4.98	2.17	12	1.10	-233.00	534.00	2060	20230710	-43.64	1153	20240524	0.69	1787	-35.03	20240119	1153	0.69	20240524	2060	-43.64	20230710	1153	0.69	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
47	20240524	110944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1203	-40	5	-3.22	174559492	143949	35.29	1255	1255	1196	1615	871	1243	1212.64	0.80	0	-10946	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	301	-5.16	2.25	12	0.58	-233.00	534.00	2060	20230710	-41.60	1196	20240524	0.59	1787	-32.68	20240119	1196	0.59	20240524	2060	-41.60	20230710	1196	0.59	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
48	20240524	100951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1209	-34	5	-2.74	111071059	91312	22.38	1255	1255	1206	1615	871	1243	1216.38	0.80	0	6642	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	302	-5.19	2.26	12	0.37	-233.00	534.00	2060	20230710	-41.31	1206	20240524	0.25	1787	-32.34	20240119	1206	0.25	20240524	2060	-41.31	20230710	1206	0.25	20240524	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
49	20240524	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1250	7	2	0.56	8233503	6584	1.61	1255	1255	1243	1615	871	1243	1250.56	0.80	0	-2605	1375	1309	1260	1194	1145	1284	1169	25	372	100	870	1	1	24991284	312	-5.36	2.34	12	0.03	-233.00	534.00	2060	20230710	-39.32	1211	20240523	3.22	1787	-30.05	20240119	1211	3.22	20240523	2060	-39.32	20230710	1211	3.22	20240523	2.11	N	258790	100	24 억		198832	N	N	0	N	00	N
50	20240523	160943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1243	-77	5	-5.83	515146587	407958	106.59	1326	1326	1211	1716	924	1320	1262.77	0.85	0	-11584	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	311	-5.33	2.33	12	1.63	-233.00	534.00	2060	20230710	-39.66	1211	20240523	2.64	1787	-30.44	20240119	1211	2.64	20240523	2060	-39.66	20230710	1211	2.64	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
51	20240523	150946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1259	-61	5	-4.62	493247101	390407	102.01	1326	1326	1211	1716	924	1320	1263.42	0.85	0	-323	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	315	-5.40	2.36	12	1.56	-233.00	534.00	2060	20230710	-38.88	1211	20240523	3.96	1787	-29.55	20240119	1211	3.96	20240523	2060	-38.88	20230710	1211	3.96	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
52	20240523	140949	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1274	-46	5	-3.48	488327564	386514	100.99	1326	1326	1211	1716	924	1320	1263.41	0.85	0	722	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	318	-5.47	2.39	12	1.55	-233.00	534.00	2060	20230710	-38.16	1211	20240523	5.20	1787	-28.71	20240119	1211	5.20	20240523	2060	-38.16	20230710	1211	5.20	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
53	20240523	130947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1267	-53	5	-4.02	475066261	376115	98.27	1326	1326	1211	1716	924	1320	1263.09	0.85	0	3917	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	317	-5.44	2.37	12	1.50	-233.00	534.00	2060	20230710	-38.50	1211	20240523	4.62	1787	-29.10	20240119	1211	4.62	20240523	2060	-38.50	20230710	1211	4.62	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
54	20240523	120944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1236	-84	5	-6.36	460710242	364578	95.26	1326	1326	1211	1716	924	1320	1263.68	0.85	0	5787	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	309	-5.30	2.31	12	1.46	-233.00	534.00	2060	20230710	-40.00	1211	20240523	2.06	1787	-30.83	20240119	1211	2.06	20240523	2060	-40.00	20230710	1211	2.06	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
55	20240523	110941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1238	-82	5	-6.21	388357818	306338	80.04	1326	1326	1211	1716	924	1320	1267.74	0.85	0	23199	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	309	-5.31	2.32	12	1.23	-233.00	534.00	2060	20230710	-39.90	1211	20240523	2.23	1787	-30.72	20240119	1211	2.23	20240523	2060	-39.90	20230710	1211	2.23	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
56	20240523	100944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1263	-57	5	-4.32	267115720	208303	54.43	1326	1326	1263	1716	924	1320	1282.34	0.85	0	12645	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	316	-5.42	2.37	12	0.83	-233.00	534.00	2060	20230710	-38.69	1263	20240523	0.00	1787	-29.32	20240119	1263	0.00	20240523	2060	-38.69	20230710	1263	0.00	20240523	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
57	20240523	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	-7	5	-0.53	5813885	4402	1.15	1326	1326	1311	1716	924	1320	1320.74	0.85	0	-2006	1357	1338	1317	1298	1277	1328	1288	25	396	100	920	1	1	24991284	328	-5.64	2.46	12	0.02	-233.00	534.00	2060	20230710	-36.26	1271	20231024	3.30	1787	-26.52	20240119	1271	3.30	20240411	2060	-36.26	20230710	1271	3.30	20231024	2.07	N	258790	100	24 억		213090	N	N	0	N	00	N
58	20240522	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	-16	5	-1.20	496155913	380320	105.36	1329	1336	1296	1736	936	1336	1304.57	0.33	0	129336	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	330	-5.67	2.47	12	1.52	-233.00	534.00	2060	20230710	-35.92	1271	20231024	3.86	1787	-26.13	20240119	1271	3.86	20240411	2060	-35.92	20230710	1271	3.86	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
59	20240522	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1317	-19	5	-1.42	483233244	370525	102.65	1329	1336	1296	1736	936	1336	1304.19	0.33	0	132278	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	329	-5.65	2.47	12	1.48	-233.00	534.00	2060	20230710	-36.07	1271	20231024	3.62	1787	-26.30	20240119	1271	3.62	20240411	2060	-36.07	20230710	1271	3.62	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
60	20240522	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1311	-25	5	-1.87	452835303	347361	96.23	1329	1336	1296	1736	936	1336	1303.64	0.33	0	153643	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	328	-5.63	2.46	12	1.39	-233.00	534.00	2060	20230710	-36.36	1271	20231024	3.15	1787	-26.64	20240119	1271	3.15	20240411	2060	-36.36	20230710	1271	3.15	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
61	20240522	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	-35	5	-2.62	432506425	331859	91.94	1329	1336	1296	1736	936	1336	1303.28	0.33	0	165249	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	325	-5.58	2.44	12	1.33	-233.00	534.00	2060	20230710	-36.84	1271	20231024	2.36	1787	-27.20	20240119	1271	2.36	20240411	2060	-36.84	20230710	1271	2.36	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
62	20240522	121055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-21	5	-1.57	423186891	324724	89.96	1329	1336	1296	1736	936	1336	1303.22	0.33	0	168550	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	329	-5.64	2.46	12	1.30	-233.00	534.00	2060	20230710	-36.17	1271	20231024	3.46	1787	-26.41	20240119	1271	3.46	20240411	2060	-36.17	20230710	1271	3.46	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
63	20240522	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	-26	5	-1.95	418573580	321210	88.99	1329	1336	1296	1736	936	1336	1303.12	0.33	0	169141	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	327	-5.62	2.45	12	1.29	-233.00	534.00	2060	20230710	-36.41	1271	20231024	3.07	1787	-26.69	20240119	1271	3.07	20240411	2060	-36.41	20230710	1271	3.07	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
64	20240522	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-21	5	-1.57	362228787	278079	77.04	1329	1336	1297	1736	936	1336	1302.61	0.33	0	186191	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	329	-5.64	2.46	12	1.11	-233.00	534.00	2060	20230710	-36.17	1271	20231024	3.46	1787	-26.41	20240119	1271	3.46	20240411	2060	-36.17	20230710	1271	3.46	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
65	20240522	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1315	-21	5	-1.57	268115797	206041	57.08	1329	1336	1300	1736	936	1336	1301.27	0.33	0	3553	1401	1368	1345	1312	1289	1357	1301	25	400	100	930	1	1	24991284	329	-5.64	2.46	12	0.82	-233.00	534.00	2060	20230710	-36.17	1271	20231024	3.46	1787	-26.41	20240119	1271	3.46	20240411	2060	-36.17	20230710	1271	3.46	20231024	2.07	N	258790	100	24 억		82385	N	N	0	N	00	N
66	20240521	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	-60	5	-4.30	481659853	360007	522.10	1375	1378	1322	1814	978	1396	1337.92	0.23	0	36099	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	334	-5.73	2.50	12	1.44	-233.00	534.00	2060	20230710	-35.15	1271	20231024	5.11	1787	-25.24	20240119	1271	5.11	20240411	2060	-35.15	20230710	1271	5.11	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
67	20240521	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1343	-53	5	-3.80	479514198	358402	519.78	1375	1378	1322	1814	978	1396	1337.92	0.23	0	36751	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	336	-5.76	2.51	12	1.43	-233.00	534.00	2060	20230710	-34.81	1271	20231024	5.66	1787	-24.85	20240119	1271	5.66	20240411	2060	-34.81	20230710	1271	5.66	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
68	20240521	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	-36	5	-2.58	471339981	352286	510.91	1375	1378	1322	1814	978	1396	1337.95	0.23	0	36396	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	340	-5.84	2.55	12	1.41	-233.00	534.00	2060	20230710	-33.98	1271	20231024	7.00	1787	-23.89	20240119	1271	7.00	20240411	2060	-33.98	20230710	1271	7.00	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
69	20240521	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1336	-60	5	-4.30	438514331	327927	475.58	1375	1378	1322	1814	978	1396	1337.23	0.23	0	39307	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	334	-5.73	2.50	12	1.31	-233.00	534.00	2060	20230710	-35.15	1271	20231024	5.11	1787	-25.24	20240119	1271	5.11	20240411	2060	-35.15	20230710	1271	5.11	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
70	20240521	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1349	-47	5	-3.37	429998450	321573	466.37	1375	1378	1322	1814	978	1396	1337.17	0.23	0	39313	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	337	-5.79	2.53	12	1.29	-233.00	534.00	2060	20230710	-34.51	1271	20231024	6.14	1787	-24.51	20240119	1271	6.14	20240411	2060	-34.51	20230710	1271	6.14	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
71	20240521	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	-41	5	-2.94	414026151	309829	449.33	1375	1378	1322	1814	978	1396	1336.31	0.23	0	41564	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	339	-5.82	2.54	12	1.24	-233.00	534.00	2060	20230710	-34.22	1271	20231024	6.61	1787	-24.17	20240119	1271	6.61	20240411	2060	-34.22	20230710	1271	6.61	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
72	20240521	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1341	-55	5	-3.94	331356530	248214	359.98	1375	1378	1322	1814	978	1396	1334.96	0.23	0	54665	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	335	-5.76	2.51	12	0.99	-233.00	534.00	2060	20230710	-34.90	1271	20231024	5.51	1787	-24.96	20240119	1271	5.51	20240411	2060	-34.90	20230710	1271	5.51	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
73	20240521	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1364	-32	5	-2.29	16478190	12063	17.49	1375	1378	1360	1814	978	1396	1366.01	0.23	0	-800	1468	1431	1392	1355	1316	1450	1374	25	418	100	970	1	1	24991284	341	-5.85	2.55	12	0.05	-233.00	534.00	2060	20230710	-33.79	1271	20231024	7.32	1787	-23.67	20240119	1271	7.32	20240411	2060	-33.79	20230710	1271	7.32	20231024	2.06	N	258790	100	24 억		56994	N	N	0	N	00	N
74	20240517	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	28	2	2.01	193444586	139518	239.09	1390	1418	1356	1807	973	1390	1386.52	0.35	0	-35746	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	354	-6.09	2.66	12	0.56	-233.00	534.00	2060	20230710	-31.17	1271	20231024	11.57	1787	-20.65	20240119	1271	11.57	20240411	2060	-31.17	20230710	1271	11.57	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
75	20240517	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	2	2	0.14	188095088	135711	232.57	1390	1418	1356	1807	973	1390	1386.00	0.35	0	-32751	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	348	-5.97	2.61	12	0.54	-233.00	534.00	2060	20230710	-32.43	1271	20231024	9.52	1787	-22.10	20240119	1271	9.52	20240411	2060	-32.43	20230710	1271	9.52	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
76	20240517	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-10	5	-0.72	156651264	113183	193.96	1390	1402	1356	1807	973	1390	1384.05	0.35	0	-34448	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	345	-5.92	2.58	12	0.45	-233.00	534.00	2060	20230710	-33.01	1271	20231024	8.58	1787	-22.78	20240119	1271	8.58	20240411	2060	-33.01	20230710	1271	8.58	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
77	20240517	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	6	2	0.43	152271244	110002	188.51	1390	1402	1356	1807	973	1390	1384.26	0.35	0	-35300	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	349	-5.99	2.61	12	0.44	-233.00	534.00	2060	20230710	-32.23	1271	20231024	9.83	1787	-21.88	20240119	1271	9.83	20240411	2060	-32.23	20230710	1271	9.83	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
78	20240517	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	0	3	0.00	144301565	104269	178.68	1390	1402	1356	1807	973	1390	1383.94	0.35	0	-34623	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	347	-5.97	2.60	12	0.42	-233.00	534.00	2060	20230710	-32.52	1271	20231024	9.36	1787	-22.22	20240119	1271	9.36	20240411	2060	-32.52	20230710	1271	9.36	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
79	20240517	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-7	5	-0.50	134474081	97221	166.61	1390	1402	1356	1807	973	1390	1383.18	0.35	0	-32763	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	346	-5.94	2.59	12	0.39	-233.00	534.00	2060	20230710	-32.86	1271	20231024	8.81	1787	-22.61	20240119	1271	8.81	20240411	2060	-32.86	20230710	1271	8.81	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
80	20240517	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-15	5	-1.08	11145026	8064	13.82	1390	1390	1373	1807	973	1390	1382.07	0.35	0	-4366	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	344	-5.90	2.57	12	0.03	-233.00	534.00	2060	20230710	-33.25	1271	20231024	8.18	1787	-23.06	20240119	1271	8.18	20240411	2060	-33.25	20230710	1271	8.18	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
81	20240517	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-6	5	-0.43	932350	672	1.15	1390	1390	1384	1807	973	1390	1387.43	0.35	0	-538	1459	1424	1402	1367	1345	1413	1356	25	417	100	970	1	1	24991284	346	-5.94	2.59	12	0.00	-233.00	534.00	2060	20230710	-32.82	1271	20231024	8.89	1787	-22.55	20240119	1271	8.89	20240411	2060	-32.82	20230710	1271	8.89	20231024	2.09	N	258790	100	24 억		88286	N	N	0	N	00	N
82	20240516	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-33	5	-2.32	81734239	58354	33.63	1423	1437	1380	1849	997	1423	1400.66	0.43	0	-17791	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	347	-5.97	2.60	12	0.23	-233.00	534.00	2060	20230710	-32.52	1271	20231024	9.36	1787	-22.22	20240119	1271	9.36	20240411	2060	-32.52	20230710	1271	9.36	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
83	20240516	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-28	5	-1.97	79935201	57061	32.88	1423	1437	1380	1849	997	1423	1400.87	0.43	0	-17089	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	349	-5.99	2.61	12	0.23	-233.00	534.00	2060	20230710	-32.28	1271	20231024	9.76	1787	-21.94	20240119	1271	9.76	20240411	2060	-32.28	20230710	1271	9.76	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
84	20240516	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	-19	5	-1.34	76484147	54581	31.45	1423	1437	1380	1849	997	1423	1401.30	0.43	0	-16957	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	351	-6.03	2.63	12	0.22	-233.00	534.00	2060	20230710	-31.84	1271	20231024	10.46	1787	-21.43	20240119	1271	10.46	20240411	2060	-31.84	20230710	1271	10.46	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
85	20240516	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-33	5	-2.32	32113853	22842	13.16	1423	1437	1386	1849	997	1423	1405.91	0.43	0	-2461	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	347	-5.97	2.60	12	0.09	-233.00	534.00	2060	20230710	-32.52	1271	20231024	9.36	1787	-22.22	20240119	1271	9.36	20240411	2060	-32.52	20230710	1271	9.36	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
86	20240516	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-13	5	-0.91	14702911	10393	5.99	1423	1437	1405	1849	997	1423	1414.69	0.43	0	-748	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	352	-6.05	2.64	12	0.04	-233.00	534.00	2060	20230710	-31.55	1271	20231024	10.94	1787	-21.10	20240119	1271	10.94	20240411	2060	-31.55	20230710	1271	10.94	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
87	20240516	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-18	5	-1.26	13102616	9257	5.33	1423	1437	1405	1849	997	1423	1415.43	0.43	0	377	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	351	-6.03	2.63	12	0.04	-233.00	534.00	2060	20230710	-31.80	1271	20231024	10.54	1787	-21.38	20240119	1271	10.54	20240411	2060	-31.80	20230710	1271	10.54	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
88	20240516	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1421	-2	5	-0.14	7468271	5266	3.03	1423	1437	1409	1849	997	1423	1418.21	0.43	0	2021	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	355	-6.10	2.66	12	0.02	-233.00	534.00	2060	20230710	-31.02	1271	20231024	11.80	1787	-20.48	20240119	1271	11.80	20240411	2060	-31.02	20230710	1271	11.80	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
89	20240516	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1435	12	2	0.84	1901173	1333	0.77	1423	1437	1423	1849	997	1423	1426.24	0.43	0	88	1471	1446	1414	1389	1357	1459	1402	25	426	100	990	1	1	24991284	359	-6.16	2.69	12	0.01	-233.00	534.00	2060	20230710	-30.34	1271	20231024	12.90	1787	-19.70	20240119	1271	12.90	20240411	2060	-30.34	20230710	1271	12.90	20231024	2.07	N	258790	100	24 억		107583	N	N	0	N	00	N
90	20240514	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1423	25	2	1.79	245507773	173520	173.95	1384	1439	1382	1817	979	1398	1414.87	0.41	0	8538	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	356	-6.11	2.66	12	0.69	-233.00	534.00	2060	20230710	-30.92	1271	20231024	11.96	1787	-20.37	20240119	1271	11.96	20240411	2060	-30.92	20230710	1271	11.96	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
91	20240514	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	16	2	1.14	237211416	167686	168.10	1384	1439	1382	1817	979	1398	1414.62	0.41	0	8846	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	353	-6.07	2.65	12	0.67	-233.00	534.00	2060	20230710	-31.36	1271	20231024	11.25	1787	-20.87	20240119	1271	11.25	20240411	2060	-31.36	20230710	1271	11.25	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
92	20240514	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	11	2	0.79	212301365	150035	150.40	1384	1439	1382	1817	979	1398	1415.01	0.41	0	8846	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	352	-6.05	2.64	12	0.60	-233.00	534.00	2060	20230710	-31.60	1271	20231024	10.86	1787	-21.15	20240119	1271	10.86	20240411	2060	-31.60	20230710	1271	10.86	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
93	20240514	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	10	2	0.72	207754771	146806	147.17	1384	1439	1382	1817	979	1398	1415.17	0.41	0	11831	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	352	-6.04	2.64	12	0.59	-233.00	534.00	2060	20230710	-31.65	1271	20231024	10.78	1787	-21.21	20240119	1271	10.78	20240411	2060	-31.65	20230710	1271	10.78	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
94	20240514	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	14	2	1.00	202801208	143294	143.65	1384	1439	1382	1817	979	1398	1415.28	0.41	0	12366	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	353	-6.06	2.64	12	0.57	-233.00	534.00	2060	20230710	-31.46	1271	20231024	11.09	1787	-20.98	20240119	1271	11.09	20240411	2060	-31.46	20230710	1271	11.09	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
95	20240514	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	15	2	1.07	172091880	121387	121.69	1384	1439	1382	1817	979	1398	1417.71	0.41	0	11492	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	353	-6.06	2.65	12	0.49	-233.00	534.00	2060	20230710	-31.41	1271	20231024	11.17	1787	-20.93	20240119	1271	11.17	20240411	2060	-31.41	20230710	1271	11.17	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
96	20240514	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1427	29	2	2.07	25050421	17666	17.71	1384	1432	1382	1817	979	1398	1418.00	0.41	0	-252	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	357	-6.12	2.67	12	0.07	-233.00	534.00	2060	20230710	-30.73	1271	20231024	12.27	1787	-20.15	20240119	1271	12.27	20240411	2060	-30.73	20230710	1271	12.27	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
97	20240514	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	2	2	0.14	2556841	1837	1.84	1384	1400	1382	1817	979	1398	1391.86	0.41	0	467	1451	1424	1392	1365	1333	1438	1379	25	419	100	970	1	1	24991284	350	-6.01	2.62	12	0.01	-233.00	534.00	2060	20230710	-32.04	1271	20231024	10.15	1787	-21.66	20240119	1271	10.15	20240411	2060	-32.04	20230710	1271	10.15	20231024	2.05	N	258790	100	24 억		102031	N	N	0	N	00	N
98	20240513	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-2	5	-0.14	137640868	98829	61.84	1394	1419	1360	1820	980	1400	1392.72	0.44	0	1346	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	349	-6.00	2.62	12	0.40	-233.00	534.00	2060	20230710	-32.14	1271	20231024	9.99	1787	-21.77	20240119	1271	9.99	20240411	2060	-32.14	20230710	1271	9.99	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
99	20240513	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	10	2	0.71	126967806	91262	57.11	1394	1419	1360	1820	980	1400	1391.25	0.44	0	4537	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	352	-6.05	2.64	12	0.37	-233.00	534.00	2060	20230710	-31.55	1271	20231024	10.94	1787	-21.10	20240119	1271	10.94	20240411	2060	-31.55	20230710	1271	10.94	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
100	20240513	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1412	12	2	0.86	124462800	89489	56.00	1394	1419	1360	1820	980	1400	1390.82	0.44	0	5003	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	353	-6.06	2.64	12	0.36	-233.00	534.00	2060	20230710	-31.46	1271	20231024	11.09	1787	-20.98	20240119	1271	11.09	20240411	2060	-31.46	20230710	1271	11.09	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
101	20240513	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-16	5	-1.14	110659874	79627	49.83	1394	1419	1360	1820	980	1400	1389.73	0.44	0	8115	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	346	-5.94	2.59	12	0.32	-233.00	534.00	2060	20230710	-32.82	1271	20231024	8.89	1787	-22.55	20240119	1271	8.89	20240411	2060	-32.82	20230710	1271	8.89	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
102	20240513	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1414	14	2	1.00	62699566	44942	28.12	1394	1418	1377	1820	980	1400	1395.12	0.44	0	6993	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	353	-6.07	2.65	12	0.18	-233.00	534.00	2060	20230710	-31.36	1271	20231024	11.25	1787	-20.87	20240119	1271	11.25	20240411	2060	-31.36	20230710	1271	11.25	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
103	20240513	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	0	3	0.00	40612145	29235	18.29	1394	1410	1377	1820	980	1400	1389.16	0.44	0	3866	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	350	-6.01	2.62	12	0.12	-233.00	534.00	2060	20230710	-32.04	1271	20231024	10.15	1787	-21.66	20240119	1271	10.15	20240411	2060	-32.04	20230710	1271	10.15	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
104	20240513	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-9	5	-0.64	32187790	23210	14.52	1394	1410	1377	1820	980	1400	1386.81	0.44	0	5345	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	348	-5.97	2.60	12	0.09	-233.00	534.00	2060	20230710	-32.48	1271	20231024	9.44	1787	-22.16	20240119	1271	9.44	20240411	2060	-32.48	20230710	1271	9.44	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
105	20240513	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1384	-16	5	-1.14	3989334	2880	1.80	1394	1394	1378	1820	980	1400	1385.19	0.44	0	1351	1470	1435	1384	1349	1298	1452	1366	25	420	100	980	1	1	24991284	346	-5.94	2.59	12	0.01	-233.00	534.00	2060	20230710	-32.82	1271	20231024	8.89	1787	-22.55	20240119	1271	8.89	20240411	2060	-32.82	20230710	1271	8.89	20231024	2.07	N	258790	100	24 억		110055	N	N	0	N	00	N
106	20240510	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	41	2	3.02	210637493	153473	200.12	1395	1419	1333	1766	952	1359	1372.47	0.51	0	-12818	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	350	-6.01	2.62	12	0.61	-233.00	534.00	2060	20230710	-32.04	1271	20231024	10.15	1787	-21.66	20240119	1271	10.15	20240411	2060	-32.04	20230710	1271	10.15	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
107	20240510	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	46	2	3.38	208816606	152173	198.43	1395	1419	1333	1766	952	1359	1372.23	0.51	0	-12505	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	351	-6.03	2.63	12	0.61	-233.00	534.00	2060	20230710	-31.80	1271	20231024	10.54	1787	-21.38	20240119	1271	10.54	20240411	2060	-31.80	20230710	1271	10.54	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
108	20240510	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	35	2	2.58	158652323	116395	151.78	1395	1395	1333	1766	952	1359	1363.05	0.51	0	-10295	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	348	-5.98	2.61	12	0.47	-233.00	534.00	2060	20230710	-32.33	1271	20231024	9.68	1787	-21.99	20240119	1271	9.68	20240411	2060	-32.33	20230710	1271	9.68	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
109	20240510	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-1	5	-0.07	135444862	99524	129.78	1395	1395	1333	1766	952	1359	1360.93	0.51	0	-6473	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	339	-5.83	2.54	12	0.40	-233.00	534.00	2060	20230710	-34.08	1271	20231024	6.85	1787	-24.01	20240119	1271	6.85	20240411	2060	-34.08	20230710	1271	6.85	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
110	20240510	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1345	-14	5	-1.03	110140067	80730	105.27	1395	1395	1341	1766	952	1359	1364.30	0.51	0	-5289	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	336	-5.77	2.52	12	0.32	-233.00	534.00	2060	20230710	-34.71	1271	20231024	5.82	1787	-24.73	20240119	1271	5.82	20240411	2060	-34.71	20230710	1271	5.82	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
111	20240510	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1361	2	2	0.15	106366558	77935	101.62	1395	1395	1341	1766	952	1359	1364.81	0.51	0	-5065	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	340	-5.84	2.55	12	0.31	-233.00	534.00	2060	20230710	-33.93	1271	20231024	7.08	1787	-23.84	20240119	1271	7.08	20240411	2060	-33.93	20230710	1271	7.08	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
112	20240510	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1357	-2	5	-0.15	78184012	57036	74.37	1395	1395	1353	1766	952	1359	1370.78	0.51	0	-3877	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	339	-5.82	2.54	12	0.23	-233.00	534.00	2060	20230710	-34.13	1271	20231024	6.77	1787	-24.06	20240119	1271	6.77	20240411	2060	-34.13	20230710	1271	6.77	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
113	20240510	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	9	2	0.66	14376259	10432	13.60	1395	1395	1353	1766	952	1359	1378.09	0.51	0	-1827	1391	1375	1346	1330	1301	1383	1338	25	407	100	950	1	1	24991284	342	-5.87	2.56	12	0.04	-233.00	534.00	2060	20230710	-33.59	1271	20231024	7.63	1787	-23.45	20240119	1271	7.63	20240411	2060	-33.59	20230710	1271	7.63	20231024	2.08	N	258790	100	24 억		127772	N	N	0	N	00	N
114	20240509	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	24	2	1.80	103309056	76428	73.64	1317	1362	1317	1735	935	1335	1351.72	0.52	0	4892	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	340	-5.83	2.54	12	0.31	-233.00	534.00	2060	20230710	-34.03	1271	20231024	6.92	1787	-23.95	20240119	1271	6.92	20240411	2060	-34.03	20230710	1271	6.92	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
115	20240509	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1352	17	2	1.27	98154677	72632	69.98	1317	1362	1317	1735	935	1335	1351.40	0.52	0	5141	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	338	-5.80	2.53	12	0.29	-233.00	534.00	2060	20230710	-34.37	1271	20231024	6.37	1787	-24.34	20240119	1271	6.37	20240411	2060	-34.37	20230710	1271	6.37	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
116	20240509	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	19	2	1.42	89609501	66345	63.92	1317	1362	1317	1735	935	1335	1350.66	0.52	0	6177	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	338	-5.81	2.54	12	0.27	-233.00	534.00	2060	20230710	-34.27	1271	20231024	6.53	1787	-24.23	20240119	1271	6.53	20240411	2060	-34.27	20230710	1271	6.53	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
117	20240509	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1347	12	2	0.90	79176654	58622	56.48	1317	1360	1317	1735	935	1335	1350.63	0.52	0	6074	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	337	-5.78	2.52	12	0.23	-233.00	534.00	2060	20230710	-34.61	1271	20231024	5.98	1787	-24.62	20240119	1271	5.98	20240411	2060	-34.61	20230710	1271	5.98	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
118	20240509	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1350	15	2	1.12	70758647	52365	50.45	1317	1360	1317	1735	935	1335	1351.26	0.52	0	5818	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	337	-5.79	2.53	12	0.21	-233.00	534.00	2060	20230710	-34.47	1271	20231024	6.22	1787	-24.45	20240119	1271	6.22	20240411	2060	-34.47	20230710	1271	6.22	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
119	20240509	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	19	2	1.42	64121369	47455	45.72	1317	1360	1317	1735	935	1335	1351.20	0.52	0	5818	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	338	-5.81	2.54	12	0.19	-233.00	534.00	2060	20230710	-34.27	1271	20231024	6.53	1787	-24.23	20240119	1271	6.53	20240411	2060	-34.27	20230710	1271	6.53	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
120	20240509	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1355	20	2	1.50	30336804	22548	21.72	1317	1360	1317	1735	935	1335	1345.43	0.52	0	5828	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	339	-5.82	2.54	12	0.09	-233.00	534.00	2060	20230710	-34.22	1271	20231024	6.61	1787	-24.17	20240119	1271	6.61	20240411	2060	-34.22	20230710	1271	6.61	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
121	20240509	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1331	-4	5	-0.30	3485393	2645	2.55	1317	1335	1317	1735	935	1335	1317.73	0.52	0	-312	1361	1348	1324	1311	1287	1354	1317	25	400	100	930	1	1	24991284	333	-5.71	2.49	12	0.01	-233.00	534.00	2060	20230710	-35.39	1271	20231024	4.72	1787	-25.52	20240119	1271	4.72	20240411	2060	-35.39	20230710	1271	4.72	20231024	2.09	N	258790	100	24 억		129268	N	N	0	N	00	N
122	20240508	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1335	16	2	1.21	136686834	103714	99.42	1318	1337	1300	1714	924	1319	1317.90	0.52	0	7964	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	334	-5.73	2.50	12	0.42	-233.00	534.00	2060	20230710	-35.19	1271	20231024	5.04	1787	-25.29	20240119	1271	5.04	20240411	2060	-35.19	20230710	1271	5.04	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
123	20240508	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1334	15	2	1.14	133246823	101133	96.95	1318	1337	1300	1714	924	1319	1317.54	0.52	0	8022	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	333	-5.73	2.50	12	0.40	-233.00	534.00	2060	20230710	-35.24	1271	20231024	4.96	1787	-25.35	20240119	1271	4.96	20240411	2060	-35.24	20230710	1271	4.96	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
124	20240508	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1320	1	2	0.08	111377815	84629	81.13	1318	1329	1300	1714	924	1319	1316.07	0.52	0	7475	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	330	-5.67	2.47	12	0.34	-233.00	534.00	2060	20230710	-35.92	1271	20231024	3.86	1787	-26.13	20240119	1271	3.86	20240411	2060	-35.92	20230710	1271	3.86	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
125	20240508	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1321	2	2	0.15	104240380	79228	75.95	1318	1329	1300	1714	924	1319	1315.70	0.52	0	7545	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	330	-5.67	2.47	12	0.32	-233.00	534.00	2060	20230710	-35.87	1271	20231024	3.93	1787	-26.08	20240119	1271	3.93	20240411	2060	-35.87	20230710	1271	3.93	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
126	20240508	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	0	3	0.00	68745686	52370	50.20	1318	1326	1300	1714	924	1319	1312.69	0.52	0	7145	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	330	-5.66	2.47	12	0.21	-233.00	534.00	2060	20230710	-35.97	1271	20231024	3.78	1787	-26.19	20240119	1271	3.78	20240411	2060	-35.97	20230710	1271	3.78	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
127	20240508	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	4	2	0.30	65767921	50116	48.04	1318	1323	1300	1714	924	1319	1312.31	0.52	0	7754	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	331	-5.68	2.48	12	0.20	-233.00	534.00	2060	20230710	-35.78	1271	20231024	4.09	1787	-25.97	20240119	1271	4.09	20240411	2060	-35.78	20230710	1271	4.09	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
128	20240508	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	-9	5	-0.68	15911254	12085	11.59	1318	1323	1310	1714	924	1319	1316.61	0.52	0	7315	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	327	-5.62	2.45	12	0.05	-233.00	534.00	2060	20230710	-36.41	1271	20231024	3.07	1787	-26.69	20240119	1271	3.07	20240411	2060	-36.41	20230710	1271	3.07	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
129	20240508	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1323	4	2	0.30	1652466	1253	1.20	1318	1323	1318	1714	924	1319	1318.81	0.52	0	-12	1349	1333	1312	1296	1275	1342	1305	25	395	100	920	1	1	24991284	331	-5.68	2.48	12	0.01	-233.00	534.00	2060	20230710	-35.78	1271	20231024	4.09	1787	-25.97	20240119	1271	4.09	20240411	2060	-35.78	20230710	1271	4.09	20231024	2.09	N	258790	100	24 억		128768	N	N	0	N	00	N
130	20240503	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1291	-9	5	-0.69	111150123	85258	98.45	1300	1322	1291	1690	910	1300	1303.69	0.54	0	8072	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	323	-5.54	2.42	12	0.34	-233.00	534.00	2060	20230710	-37.33	1271	20231024	1.57	1787	-27.76	20240119	1271	1.57	20240411	2060	-37.33	20230710	1271	1.57	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
131	20240503	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	1	2	0.08	92783037	71060	82.06	1300	1322	1300	1690	910	1300	1305.70	0.54	0	9629	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	325	-5.58	2.44	12	0.28	-233.00	534.00	2060	20230710	-36.84	1271	20231024	2.36	1787	-27.20	20240119	1271	2.36	20240411	2060	-36.84	20230710	1271	2.36	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
132	20240503	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1301	1	2	0.08	92341500	70721	81.66	1300	1322	1300	1690	910	1300	1305.72	0.54	0	9675	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	325	-5.58	2.44	12	0.28	-233.00	534.00	2060	20230710	-36.84	1271	20231024	2.36	1787	-27.20	20240119	1271	2.36	20240411	2060	-36.84	20230710	1271	2.36	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
133	20240503	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1307	7	2	0.54	83956848	64285	74.23	1300	1322	1300	1690	910	1300	1306.01	0.54	0	5215	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	327	-5.61	2.45	12	0.26	-233.00	534.00	2060	20230710	-36.55	1271	20231024	2.83	1787	-26.86	20240119	1271	2.83	20240411	2060	-36.55	20230710	1271	2.83	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
134	20240503	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1309	9	2	0.69	82630940	63272	73.06	1300	1322	1300	1690	910	1300	1305.96	0.54	0	5201	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	327	-5.62	2.45	12	0.25	-233.00	534.00	2060	20230710	-36.46	1271	20231024	2.99	1787	-26.75	20240119	1271	2.99	20240411	2060	-36.46	20230710	1271	2.99	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
135	20240503	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1310	10	2	0.77	82194584	62939	72.68	1300	1322	1300	1690	910	1300	1305.94	0.54	0	5222	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	327	-5.62	2.45	12	0.25	-233.00	534.00	2060	20230710	-36.41	1271	20231024	3.07	1787	-26.69	20240119	1271	3.07	20240411	2060	-36.41	20230710	1271	3.07	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
136	20240503	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1316	16	2	1.23	68381835	52436	60.55	1300	1322	1300	1690	910	1300	1304.10	0.54	0	5694	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	329	-5.65	2.46	12	0.21	-233.00	534.00	2060	20230710	-36.12	1271	20231024	3.54	1787	-26.36	20240119	1271	3.54	20240411	2060	-36.12	20230710	1271	3.54	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
137	20240503	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	13	2	1.00	48016303	36883	42.59	1300	1318	1300	1690	910	1300	1301.85	0.54	0	-2919	1333	1316	1304	1287	1275	1325	1296	25	390	100	910	1	1	24991284	328	-5.64	2.46	12	0.15	-233.00	534.00	2060	20230710	-36.26	1271	20231024	3.30	1787	-26.52	20240119	1271	3.30	20240411	2060	-36.26	20230710	1271	3.30	20231024	2.09	N	258790	100	24 억		135349	N	N	0	N	00	N
138	20240502	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	-5	5	-0.38	64769795	49468	75.40	1292	1321	1292	1696	914	1305	1309.33	0.56	0	-1860	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	325	-5.58	2.43	12	0.20	-233.00	534.00	2060	20230710	-36.89	1271	20231024	2.28	1787	-27.25	20240119	1271	2.28	20240411	2060	-36.89	20230710	1271	2.28	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
139	20240502	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1319	14	2	1.07	32408511	24810	37.82	1292	1320	1292	1696	914	1305	1306.27	0.56	0	-1032	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	330	-5.66	2.47	12	0.10	-233.00	534.00	2060	20230710	-35.97	1271	20231024	3.78	1787	-26.19	20240119	1271	3.78	20240411	2060	-35.97	20230710	1271	3.78	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
140	20240502	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1302	-3	5	-0.23	18222436	14006	21.35	1292	1315	1292	1696	914	1305	1301.04	0.56	0	228	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	325	-5.59	2.44	12	0.06	-233.00	534.00	2060	20230710	-36.80	1271	20231024	2.44	1787	-27.14	20240119	1271	2.44	20240411	2060	-36.80	20230710	1271	2.44	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
141	20240502	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	0	3	0.00	17621565	13545	20.65	1292	1315	1292	1696	914	1305	1300.96	0.56	0	229	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	326	-5.60	2.44	12	0.05	-233.00	534.00	2060	20230710	-36.65	1271	20231024	2.68	1787	-26.97	20240119	1271	2.68	20240411	2060	-36.65	20230710	1271	2.68	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
142	20240502	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1305	0	3	0.00	16439932	12641	19.27	1292	1315	1292	1696	914	1305	1300.52	0.56	0	640	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	326	-5.60	2.44	12	0.05	-233.00	534.00	2060	20230710	-36.65	1271	20231024	2.68	1787	-26.97	20240119	1271	2.68	20240411	2060	-36.65	20230710	1271	2.68	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
143	20240502	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1300	-5	5	-0.38	13681897	10520	16.04	1292	1315	1292	1696	914	1305	1300.56	0.56	0	559	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	325	-5.58	2.43	12	0.04	-233.00	534.00	2060	20230710	-36.89	1271	20231024	2.28	1787	-27.25	20240119	1271	2.28	20240411	2060	-36.89	20230710	1271	2.28	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
144	20240502	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1313	8	2	0.61	9309984	7177	10.94	1292	1315	1292	1696	914	1305	1297.20	0.56	0	620	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	328	-5.64	2.46	12	0.03	-233.00	534.00	2060	20230710	-36.26	1271	20231024	3.30	1787	-26.52	20240119	1271	3.30	20240411	2060	-36.26	20230710	1271	3.30	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N
145	20240502	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1297	-8	5	-0.61	5460900	4217	6.43	1292	1304	1292	1696	914	1305	1294.97	0.56	0	-40	1339	1321	1310	1292	1281	1316	1287	25	391	100	910	1	1	24991284	324	-5.57	2.43	12	0.02	-233.00	534.00	2060	20230710	-37.04	1271	20231024	2.05	1787	-27.42	20240119	1271	2.05	20240411	2060	-37.04	20230710	1271	2.05	20231024	2.09	N	258790	100	24 억		138844	N	N	0	N	00	N