KissMeData/036000/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	5	2	0.27	15758168	8418	123.02	1845	1909	1845	2415	1302	1860	1871.96	0.16	0	-1	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	1	1	23034277	430	4.77	0.33	12	0.04	391.00	5677.00	2340	20230703	-20.30	1641	20231024	13.65	1974	-5.52	20240510	1750	6.57	20240124	2340	-20.30	20230703	1641	13.65	20231024	0.00	N	036000	500	116 억		37732	N	N	0	N	00	N
3	20240628	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	12	2	0.65	15191437	8114	118.57	1845	1909	1845	2415	1302	1860	1872.25	0.16	0	57	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	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		37732	N	N	0	N	00	N
4	20240628	140443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	16	2	0.86	15140893	8087	118.18	1845	1909	1845	2415	1302	1860	1872.25	0.16	0	57	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	1	1	23034277	432	4.80	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		37732	N	N	0	N	00	N
5	20240628	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	10	2	0.54	9381782	5013	73.26	1845	1909	1845	2415	1302	1860	1871.49	0.16	0	-19	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	1	1	23034277	431	4.78	0.33	12	0.02	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		37732	N	N	0	N	00	N
6	20240628	120443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1866	6	2	0.32	7472671	3991	58.32	1845	1909	1845	2415	1302	1860	1872.38	0.16	0	-6	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	1	1	23034277	430	4.77	0.33	12	0.02	391.00	5677.00	2340	20230703	-20.26	1641	20231024	13.71	1974	-5.47	20240510	1750	6.63	20240124	2340	-20.26	20230703	1641	13.71	20231024	0.00	N	036000	500	116 억		37732	N	N	0	N	00	N
7	20240628	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	14	2	0.75	5554327	2963	43.30	1845	1909	1845	2415	1302	1860	1874.56	0.16	0	-6	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	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		37732	N	N	0	N	00	N
8	20240628	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	15	2	0.81	1377852	736	10.76	1845	1909	1845	2415	1302	1860	1872.08	0.16	0	-6	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	1	1	23034277	432	4.80	0.33	12	0.00	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		37732	N	N	0	N	00	N
9	20240628	090436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	49	2	2.63	226561	120	1.75	1845	1909	1845	2415	1302	1860	1888.01	0.16	0	0	1924	1892	1876	1844	1828	1884	1836	116	555	500	1300	1	1	23034277	440	4.88	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2340	-18.42	20230703	1641	16.33	20231024	0.00	N	036000	500	116 억		37732	N	N	0	N	00	N
10	20240627	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-21	5	-1.12	12799115	6834	148.28	1894	1908	1860	2445	1317	1881	1872.86	0.16	0	-41	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	428	4.76	0.33	12	0.03	391.00	5677.00	2340	20230703	-20.51	1641	20231024	13.35	1974	-5.78	20240510	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		37773	N	N	0	N	00	N
11	20240627	150437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1892	11	2	0.58	11599302	6189	134.28	1894	1908	1870	2445	1317	1881	1874.18	0.16	0	-20	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.03	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		37773	N	N	0	N	00	N
12	20240627	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	12	2	0.64	2183774	1154	25.04	1894	1908	1871	2445	1317	1881	1892.35	0.16	0	-20	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.01	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		37773	N	N	0	N	00	N
13	20240627	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	13	2	0.69	1638695	863	18.72	1894	1908	1885	2445	1317	1881	1898.84	0.16	0	-35	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	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		37773	N	N	0	N	00	N
14	20240627	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	13	2	0.69	1608391	847	18.38	1894	1908	1885	2445	1317	1881	1898.93	0.16	0	-35	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	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		37773	N	N	0	N	00	N
15	20240627	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	13	2	0.69	1608391	847	18.38	1894	1908	1885	2445	1317	1881	1898.93	0.16	0	-35	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	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		37773	N	N	0	N	00	N
16	20240627	100435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	13	2	0.69	1007993	530	11.50	1894	1908	1885	2445	1317	1881	1901.87	0.16	0	-35	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	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		37773	N	N	0	N	00	N
17	20240627	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	13	2	0.69	712556	374	8.11	1894	1908	1894	2445	1317	1881	1905.23	0.16	0	-35	1933	1906	1893	1866	1853	1900	1860	116	564	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	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		37773	N	N	0	N	00	N
18	20240626	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-20	5	-1.05	8692038	4608	55.27	1920	1920	1880	2470	1331	1901	1886.29	0.16	0	-28	1933	1916	1892	1875	1851	1925	1884	116	569	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		37801	N	N	0	N	00	N
19	20240626	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	-5	5	-0.26	8362863	4433	53.17	1920	1920	1880	2470	1331	1901	1886.50	0.16	0	-28	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	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		37801	N	N	0	N	00	N
20	20240626	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	-5	5	-0.26	8154303	4323	51.85	1920	1920	1880	2470	1331	1901	1886.26	0.16	0	0	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	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		37801	N	N	0	N	00	N
21	20240626	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1897	-4	5	-0.21	3191583	1684	20.20	1920	1920	1884	2470	1331	1901	1895.24	0.16	0	-16	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	1	1	23034277	437	4.85	0.33	12	0.01	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		37801	N	N	0	N	00	N
22	20240626	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	-3	5	-0.16	3144278	1659	19.90	1920	1920	1884	2470	1331	1901	1895.29	0.16	0	-16	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	1	1	23034277	437	4.85	0.33	12	0.01	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		37801	N	N	0	N	00	N
23	20240626	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-1	5	-0.05	3132890	1653	19.83	1920	1920	1884	2470	1331	1901	1895.28	0.16	0	-16	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	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		37801	N	N	0	N	00	N
24	20240626	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	2	2	0.11	1037223	550	6.60	1920	1920	1885	2470	1331	1901	1885.86	0.16	0	63	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	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		37801	N	N	0	N	00	N
25	20240626	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	19	2	1.00	1920	1	0.01	1920	1920	1920	2470	1331	1901	1920.00	0.16	0	0	1933	1916	1892	1875	1851	1925	1884	116	569	500	1330	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		37801	N	N	0	N	00	N
26	20240625	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	23	2	1.22	15838240	8336	143.25	1868	1909	1868	2440	1315	1878	1899.98	0.16	0	-124	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	1	1	23034277	438	4.86	0.33	12	0.04	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		37913	N	N	0	N	00	N
27	20240625	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	21	2	1.12	15788795	8310	142.81	1868	1909	1868	2440	1315	1878	1899.98	0.16	0	-144	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	1	1	23034277	437	4.86	0.33	12	0.04	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		37913	N	N	0	N	00	N
28	20240625	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1902	24	2	1.28	15515326	8166	140.33	1868	1909	1868	2440	1315	1878	1899.99	0.16	0	-144	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	1	1	23034277	438	4.86	0.34	12	0.04	391.00	5677.00	2340	20230703	-18.72	1641	20231024	15.90	1974	-3.65	20240510	1750	8.69	20240124	2340	-18.72	20230703	1641	15.90	20231024	0.00	N	036000	500	116 억		37913	N	N	0	N	00	N
29	20240625	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	22	2	1.17	14428072	7594	130.50	1868	1909	1868	2440	1315	1878	1899.93	0.16	0	-97	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	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		37913	N	N	0	N	00	N
30	20240625	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	22	2	1.17	13154437	6924	118.99	1868	1909	1868	2440	1315	1878	1899.83	0.16	0	-97	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	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		37913	N	N	0	N	00	N
31	20240625	110437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	10	2	0.53	12484516	6570	112.91	1868	1909	1868	2440	1315	1878	1900.23	0.16	0	-56	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	1	1	23034277	435	4.83	0.33	12	0.03	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		37913	N	N	0	N	00	N
32	20240625	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	16	2	0.85	668345	355	6.10	1868	1897	1868	2440	1315	1878	1882.66	0.16	0	-16	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	1	1	23034277	436	4.84	0.33	12	0.00	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		37913	N	N	0	N	00	N
33	20240625	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1868	-10	5	-0.53	3736	2	0.03	1868	1868	1868	2440	1315	1878	1868.00	0.16	0	0	1946	1912	1857	1823	1768	1929	1840	116	562	500	1310	1	1	23034277	430	4.78	0.33	12	0.00	391.00	5677.00	2340	20230703	-20.17	1641	20231024	13.83	1974	-5.37	20240510	1750	6.74	20240124	2340	-20.17	20230703	1641	13.83	20231024	0.00	N	036000	500	116 억		37913	N	N	0	N	00	N
34	20240624	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	26	2	1.40	10819684	5814	29.74	1830	1891	1802	2405	1297	1852	1860.97	0.17	0	-273	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	1	1	23034277	433	4.80	0.33	12	0.03	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		38186	N	N	0	N	00	N
35	20240624	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	24	2	1.30	10455554	5620	28.75	1830	1891	1802	2405	1297	1852	1860.42	0.17	0	-227	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		38186	N	N	0	N	00	N
36	20240624	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	24	2	1.30	9029771	4860	24.86	1830	1891	1802	2405	1297	1852	1857.98	0.17	0	-249	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		38186	N	N	0	N	00	N
37	20240624	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	24	2	1.30	9029771	4860	24.86	1830	1891	1802	2405	1297	1852	1857.98	0.17	0	-249	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		38186	N	N	0	N	00	N
38	20240624	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	26	2	1.40	6271715	3387	17.32	1830	1891	1802	2405	1297	1852	1851.70	0.17	0	-249	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	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		38186	N	N	0	N	00	N
39	20240624	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	21	2	1.13	3396299	1851	9.47	1830	1891	1802	2405	1297	1852	1834.85	0.17	0	-272	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	1	1	23034277	431	4.79	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.96	1641	20231024	14.14	1974	-5.12	20240510	1750	7.03	20240124	2340	-19.96	20230703	1641	14.14	20231024	0.00	N	036000	500	116 억		38186	N	N	0	N	00	N
40	20240624	100433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1874	22	2	1.19	3292056	1795	9.18	1830	1891	1802	2405	1297	1852	1834.01	0.17	0	-272	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	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		38186	N	N	0	N	00	N
41	20240624	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	39	2	2.11	2888085	1579	8.08	1830	1891	1802	2405	1297	1852	1829.06	0.17	0	-207	1928	1889	1870	1831	1812	1880	1822	116	553	500	1290	1	1	23034277	436	4.84	0.33	12	0.01	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		38186	N	N	0	N	00	N
42	20240621	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	-32	5	-1.70	36460117	19544	104.37	1903	1909	1851	2445	1319	1884	1865.54	0.16	0	363	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	1	1	23034277	427	4.74	0.33	12	0.08	391.00	5677.00	2340	20230703	-20.85	1641	20231024	12.86	1974	-6.18	20240510	1750	5.83	20240124	2340	-20.85	20230703	1641	12.86	20231024	0.00	N	036000	500	116 억		37823	N	N	0	N	00	N
43	20240621	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	-21	5	-1.11	32306724	17310	92.44	1903	1909	1851	2445	1319	1884	1866.36	0.16	0	419	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	1	1	23034277	429	4.76	0.33	12	0.08	391.00	5677.00	2340	20230703	-20.38	1641	20231024	13.53	1974	-5.62	20240510	1750	6.46	20240124	2340	-20.38	20230703	1641	13.53	20231024	0.00	N	036000	500	116 억		37823	N	N	0	N	00	N
44	20240621	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	-11	5	-0.58	30846331	16527	88.26	1903	1909	1851	2445	1319	1884	1866.42	0.16	0	559	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	1	1	23034277	431	4.79	0.33	12	0.07	391.00	5677.00	2340	20230703	-19.96	1641	20231024	14.14	1974	-5.12	20240510	1750	7.03	20240124	2340	-19.96	20230703	1641	14.14	20231024	0.00	N	036000	500	116 억		37823	N	N	0	N	00	N
45	20240621	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	-21	5	-1.11	30656295	16425	87.72	1903	1909	1851	2445	1319	1884	1866.44	0.16	0	559	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	1	1	23034277	429	4.76	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.38	1641	20231024	13.53	1974	-5.62	20240510	1750	6.46	20240124	2340	-20.38	20230703	1641	13.53	20231024	0.00	N	036000	500	116 억		37823	N	N	0	N	00	N
46	20240621	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	-22	5	-1.17	28017445	15006	80.14	1903	1909	1851	2445	1319	1884	1867.08	0.16	0	500	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	1	1	23034277	429	4.76	0.33	12	0.07	391.00	5677.00	2340	20230703	-20.43	1641	20231024	13.47	1974	-5.67	20240510	1750	6.40	20240124	2340	-20.43	20230703	1641	13.47	20231024	0.00	N	036000	500	116 억		37823	N	N	0	N	00	N
47	20240621	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	16	2	0.85	5258708	2776	14.83	1903	1909	1869	2445	1319	1884	1894.35	0.16	0	-513	1929	1906	1894	1871	1859	1900	1865	116	561	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		37823	N	N	0	N	00	N
48	20240621	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	6	2	0.32	4468317	2360	12.60	1903	1909	1869	2445	1319	1884	1893.35	0.16	0	-513	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	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		37823	N	N	0	N	00	N
49	20240621	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	19	2	1.01	1903	1	0.01	1903	1903	1903	2445	1319	1884	1903.00	0.16	0	0	1929	1906	1894	1871	1859	1900	1865	116	561	500	1310	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		37823	N	N	0	N	00	N
50	20240620	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1884	2	2	0.11	35626927	18715	672.23	1905	1917	1882	2445	1318	1882	1903.66	0.16	0	12	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	1	1	23034277	434	4.82	0.33	12	0.08	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		37811	N	N	0	N	00	N
51	20240620	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	21	2	1.12	33469017	17570	631.11	1905	1917	1882	2445	1318	1882	1904.90	0.16	0	-556	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	1	1	23034277	438	4.87	0.34	12	0.08	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		37811	N	N	0	N	00	N
52	20240620	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	27	2	1.43	32727130	17180	617.10	1905	1917	1882	2445	1318	1882	1904.96	0.16	0	-546	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	1	1	23034277	440	4.88	0.34	12	0.07	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2340	-18.42	20230703	1641	16.33	20231024	0.00	N	036000	500	116 억		37811	N	N	0	N	00	N
53	20240620	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	27	2	1.43	12060352	6354	228.23	1905	1917	1882	2445	1318	1882	1898.07	0.16	0	-348	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	1	1	23034277	440	4.88	0.34	12	0.03	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2340	-18.42	20230703	1641	16.33	20231024	0.00	N	036000	500	116 억		37811	N	N	0	N	00	N
54	20240620	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	1	2	0.05	8969322	4730	169.90	1905	1917	1882	2445	1318	1882	1896.26	0.16	0	-42	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	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		37811	N	N	0	N	00	N
55	20240620	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	1	2	0.05	8611552	4540	163.07	1905	1917	1882	2445	1318	1882	1896.82	0.16	0	-42	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	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		37811	N	N	0	N	00	N
56	20240620	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	6	2	0.32	6048172	3180	114.22	1905	1917	1888	2445	1318	1882	1901.94	0.16	0	-41	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	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		37811	N	N	0	N	00	N
57	20240620	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	34	2	1.81	90030	47	1.69	1905	1916	1905	2445	1318	1882	1915.53	0.16	0	0	1901	1891	1880	1870	1859	1896	1875	116	563	500	1310	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		37811	N	N	0	N	00	N
58	20240619	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1882	10	2	0.53	3726377	1990	8.92	1872	1890	1869	2430	1311	1872	1872.55	0.16	0	7	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	1	1	23034277	434	4.81	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1974	-4.66	20240510	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	0.00	N	036000	500	116 억		37793	N	N	0	N	00	N
59	20240619	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	11	2	0.59	3692521	1972	8.84	1872	1890	1869	2430	1311	1872	1872.48	0.16	0	8	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	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		37793	N	N	0	N	00	N
60	20240619	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	11	2	0.59	3579559	1912	8.57	1872	1890	1869	2430	1311	1872	1872.15	0.16	0	8	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	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		37793	N	N	0	N	00	N
61	20240619	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1884	12	2	0.64	3543828	1893	8.49	1872	1890	1869	2430	1311	1872	1872.07	0.16	0	8	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	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		37793	N	N	0	N	00	N
62	20240619	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	11	2	0.59	3400921	1817	8.15	1872	1890	1869	2430	1311	1872	1871.72	0.16	0	8	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	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		37793	N	N	0	N	00	N
63	20240619	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1884	12	2	0.64	3188332	1704	7.64	1872	1890	1869	2430	1311	1872	1871.09	0.16	0	19	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	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		37793	N	N	0	N	00	N
64	20240619	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	17	2	0.91	2347178	1254	5.62	1872	1890	1869	2430	1311	1872	1871.75	0.16	0	19	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	1	1	23034277	435	4.83	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1974	-4.31	20240510	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		37793	N	N	0	N	00	N
65	20240619	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	0	3	0.00	3744	2	0.01	1872	1872	1872	2430	1311	1872	1872.00	0.16	0	0	1932	1902	1887	1857	1842	1894	1849	116	558	500	1310	1	1	23034277	431	4.79	0.33	12	0.00	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		37793	N	N	0	N	00	N
66	20240618	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	-8	5	-0.43	41917035	22298	389.55	1880	1917	1872	2440	1316	1880	1879.86	0.16	0	-11	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	431	4.79	0.33	12	0.10	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		37804	N	N	0	N	00	N
67	20240618	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-3	5	-0.16	40761926	21682	378.79	1880	1917	1875	2440	1316	1880	1879.99	0.16	0	122	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	432	4.80	0.33	12	0.09	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		37804	N	N	0	N	00	N
68	20240618	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	-5	5	-0.27	27015028	14352	250.73	1880	1917	1875	2440	1316	1880	1882.32	0.16	0	122	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	432	4.80	0.33	12	0.06	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		37804	N	N	0	N	00	N
69	20240618	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	9	2	0.48	22190131	11792	206.01	1880	1917	1875	2440	1316	1880	1881.80	0.16	0	12	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	435	4.83	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1974	-4.31	20240510	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		37804	N	N	0	N	00	N
70	20240618	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	9	2	0.48	20782826	11047	192.99	1880	1917	1875	2440	1316	1880	1881.31	0.16	0	12	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	435	4.83	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1974	-4.31	20240510	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		37804	N	N	0	N	00	N
71	20240618	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	9	2	0.48	20782826	11047	192.99	1880	1917	1875	2440	1316	1880	1881.31	0.16	0	12	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	435	4.83	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1974	-4.31	20240510	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		37804	N	N	0	N	00	N
72	20240618	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	30	2	1.60	18012024	9573	167.24	1880	1917	1875	2440	1316	1880	1881.54	0.16	0	-6	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	440	4.88	0.34	12	0.04	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		37804	N	N	0	N	00	N
73	20240618	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	0	3	0.00	430520	229	4.00	1880	1880	1880	2440	1316	1880	1880.00	0.16	0	-11	1893	1886	1881	1874	1869	1884	1872	116	560	500	1310	1	1	23034277	433	4.81	0.33	12	0.00	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		37804	N	N	0	N	00	N
74	20240617	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-8	5	-0.42	10764689	5718	92.18	1887	1888	1876	2450	1322	1888	1882.60	0.16	0	-808	1914	1901	1887	1874	1860	1894	1867	116	562	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		37872	N	N	0	N	00	N
75	20240617	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1876	-12	5	-0.64	10740249	5705	91.97	1887	1888	1876	2450	1322	1888	1882.60	0.16	0	-817	1914	1901	1887	1874	1860	1894	1867	116	562	500	1320	1	1	23034277	432	4.80	0.33	12	0.02	391.00	5677.00	2340	20230703	-19.83	1641	20231024	14.32	1974	-4.96	20240510	1750	7.20	20240124	2340	-19.83	20230703	1641	14.32	20231024	0.00	N	036000	500	116 억		37872	N	N	0	N	00	N
76	20240617	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-8	5	-0.42	6266861	3324	53.59	1887	1888	1880	2450	1322	1888	1885.34	0.16	0	-817	1914	1901	1887	1874	1860	1894	1867	116	562	500	1320	1	1	23034277	433	4.81	0.33	12	0.01	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		37872	N	N	0	N	00	N
77	20240617	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	-2	5	-0.11	5838221	3096	49.91	1887	1888	1880	2450	1322	1888	1885.73	0.16	0	-817	1914	1901	1887	1874	1860	1894	1867	116	562	500	1320	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1974	-4.46	20240510	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		37872	N	N	0	N	00	N
78	20240617	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-8	5	-0.42	5328190	2825	45.54	1887	1888	1880	2450	1322	1888	1886.08	0.16	0	-771	1914	1901	1887	1874	1860	1894	1867	116	562	500	1320	1	1	23034277	433	4.81	0.33	12	0.01	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		37872	N	N	0	N	00	N
79	20240617	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	-2	5	-0.11	5235782	2776	44.75	1887	1888	1880	2450	1322	1888	1886.09	0.16	0	-723	1914	1901	1887	1874	1860	1894	1867	116	562	500	1320	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1974	-4.46	20240510	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		37872	N	N	0	N	00	N
80	20240617	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	-2	5	-0.11	2269434	1203	19.39	1887	1888	1886	2450	1322	1888	1886.48	0.16	0	-77	1914	1901	1887	1874	1860	1894	1867	116	562	500	1320	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1974	-4.46	20240510	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		37872	N	N	0	N	00	N
81	20240617	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	-1	5	-0.05	154734	82	1.32	1887	1887	1887	2450	1322	1888	1887.00	0.16	0	0	1914	1901	1887	1874	1860	1894	1867	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		37872	N	N	0	N	00	N
82	20240614	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	-1	5	-0.05	11716841	6202	49.32	1900	1900	1873	2455	1323	1889	1889.20	0.17	0	-840	1935	1911	1900	1876	1865	1906	1871	116	566	500	1320	1	1	23034277	435	4.83	0.33	12	0.03	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		38711	N	N	0	N	00	N
83	20240614	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	0	3	0.00	11548809	6113	48.61	1900	1900	1873	2455	1323	1889	1889.22	0.17	0	-840	1935	1911	1900	1876	1865	1906	1871	116	566	500	1320	1	1	23034277	435	4.83	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1974	-4.31	20240510	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		38711	N	N	0	N	00	N
84	20240614	140340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	-1	5	-0.05	11512918	6094	48.46	1900	1900	1873	2455	1323	1889	1889.22	0.17	0	-840	1935	1911	1900	1876	1865	1906	1871	116	566	500	1320	1	1	23034277	435	4.83	0.33	12	0.03	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		38711	N	N	0	N	00	N
85	20240614	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	11	2	0.58	10267336	5432	43.20	1900	1900	1890	2455	1323	1889	1890.16	0.17	0	-828	1935	1911	1900	1876	1865	1906	1871	116	566	500	1320	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		38711	N	N	0	N	00	N
86	20240614	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	2	2	0.11	1089220	576	4.58	1900	1900	1890	2455	1323	1889	1891.01	0.17	0	-1	1935	1911	1900	1876	1865	1906	1871	116	566	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		38711	N	N	0	N	00	N
87	20240614	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	11	2	0.58	351690	186	1.48	1900	1900	1890	2455	1323	1889	1890.81	0.17	0	-1	1935	1911	1900	1876	1865	1906	1871	116	566	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		38711	N	N	0	N	00	N
88	20240614	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	11	2	0.58	209890	111	0.88	1900	1900	1890	2455	1323	1889	1890.90	0.17	0	-1	1935	1911	1900	1876	1865	1906	1871	116	566	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		38711	N	N	0	N	00	N
89	20240614	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	11	2	0.58	3800	2	0.02	1900	1900	1900	2455	1323	1889	1900.00	0.17	0	0	1935	1911	1900	1876	1865	1906	1871	116	566	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		38711	N	N	0	N	00	N
90	20240613	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	-27	5	-1.41	23612854	12317	82.49	1924	1924	1889	2490	1342	1916	1917.09	0.17	0	-332	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	435	4.83	0.33	12	0.05	391.00	5677.00	2340	20230703	-19.27	1641	20231024	15.11	1974	-4.31	20240510	1750	7.94	20240124	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		39053	N	N	0	N	00	N
91	20240613	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	0	3	0.00	22727230	11849	79.35	1924	1924	1901	2490	1342	1916	1918.07	0.17	0	-268	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	441	4.90	0.34	12	0.05	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		39053	N	N	0	N	00	N
92	20240613	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	2	2	0.10	22275737	11612	77.77	1924	1924	1901	2490	1342	1916	1918.34	0.17	0	-366	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	442	4.91	0.34	12	0.05	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		39053	N	N	0	N	00	N
93	20240613	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	2	2	0.10	22269983	11609	77.75	1924	1924	1901	2490	1342	1916	1918.34	0.17	0	-366	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	442	4.91	0.34	12	0.05	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		39053	N	N	0	N	00	N
94	20240613	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	3	2	0.16	22266147	11607	77.73	1924	1924	1901	2490	1342	1916	1918.34	0.17	0	-366	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	442	4.91	0.34	12	0.05	391.00	5677.00	2340	20230703	-17.99	1641	20231024	16.94	1974	-2.79	20240510	1750	9.66	20240124	2340	-17.99	20230703	1641	16.94	20231024	0.00	N	036000	500	116 억		39053	N	N	0	N	00	N
95	20240613	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	2	2	0.10	22206688	11576	77.52	1924	1924	1901	2490	1342	1916	1918.34	0.17	0	-336	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	442	4.91	0.34	12	0.05	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		39053	N	N	0	N	00	N
96	20240613	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	-15	5	-0.78	21008255	10951	73.34	1924	1924	1901	2490	1342	1916	1918.39	0.17	0	-136	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	438	4.86	0.33	12	0.05	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		39053	N	N	0	N	00	N
97	20240613	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1924	8	2	0.42	1924	1	0.01	1924	1924	1924	2490	1342	1916	1924.00	0.17	0	0	1939	1927	1906	1894	1873	1933	1900	116	574	500	1340	1	1	23034277	443	4.92	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.78	1641	20231024	17.25	1974	-2.53	20240510	1750	9.94	20240124	2340	-17.78	20230703	1641	17.25	20231024	0.00	N	036000	500	116 억		39053	N	N	0	N	00	N
98	20240612	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	7	2	0.37	28488525	14931	282.46	1894	1918	1885	2480	1337	1909	1908.01	0.17	0	-464	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	441	4.90	0.34	12	0.06	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		39517	N	N	0	N	00	N
99	20240612	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1917	8	2	0.42	26892600	14098	266.70	1894	1918	1885	2480	1337	1909	1907.55	0.17	0	-358	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	442	4.90	0.34	12	0.06	391.00	5677.00	2340	20230703	-18.08	1641	20231024	16.82	1974	-2.89	20240510	1750	9.54	20240124	2340	-18.08	20230703	1641	16.82	20231024	0.00	N	036000	500	116 억		39517	N	N	0	N	00	N
100	20240612	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	7	2	0.37	25805428	13531	255.98	1894	1918	1885	2480	1337	1909	1907.13	0.17	0	-315	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	441	4.90	0.34	12	0.06	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		39517	N	N	0	N	00	N
101	20240612	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	6	2	0.31	23149452	12140	229.66	1894	1918	1885	2480	1337	1909	1906.87	0.17	0	-332	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	441	4.90	0.34	12	0.05	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		39517	N	N	0	N	00	N
102	20240612	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	7	2	0.37	23145649	12138	229.63	1894	1918	1885	2480	1337	1909	1906.88	0.17	0	-331	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	441	4.90	0.34	12	0.05	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		39517	N	N	0	N	00	N
103	20240612	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	7	2	0.37	14792354	7764	146.88	1894	1916	1885	2480	1337	1909	1905.25	0.17	0	-321	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	441	4.90	0.34	12	0.03	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		39517	N	N	0	N	00	N
104	20240612	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	1	2	0.05	5054956	2668	50.47	1894	1910	1894	2480	1337	1909	1894.66	0.17	0	4	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	440	4.88	0.34	12	0.01	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		39517	N	N	0	N	00	N
105	20240612	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	1	2	0.05	34124	18	0.34	1894	1910	1894	2480	1337	1909	1895.78	0.17	0	0	1928	1918	1909	1899	1890	1914	1895	116	571	500	1330	1	1	23034277	440	4.88	0.34	12	0.00	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		39517	N	N	0	N	00	N
106	20240610	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1904	24	2	1.28	31509514	16667	165.30	1910	1910	1870	2440	1316	1880	1890.53	0.17	0	32	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	439	4.87	0.34	12	0.07	391.00	5677.00	2340	20230703	-18.63	1641	20231024	16.03	1974	-3.55	20240510	1750	8.80	20240124	2340	-18.63	20230703	1641	16.03	20231024	0.00	N	036000	500	116 억		39512	N	N	0	N	00	N
107	20240610	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1904	24	2	1.28	31233864	16522	163.86	1910	1910	1870	2440	1316	1880	1890.44	0.17	0	45	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	439	4.87	0.34	12	0.07	391.00	5677.00	2340	20230703	-18.63	1641	20231024	16.03	1974	-3.55	20240510	1750	8.80	20240124	2340	-18.63	20230703	1641	16.03	20231024	0.00	N	036000	500	116 억		39512	N	N	0	N	00	N
108	20240610	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	14	2	0.74	29564900	15642	155.13	1910	1910	1870	2440	1316	1880	1890.10	0.17	0	-734	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.07	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		39512	N	N	0	N	00	N
109	20240610	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	13	2	0.69	24874493	13165	130.57	1910	1910	1870	2440	1316	1880	1889.44	0.17	0	-391	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.06	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		39512	N	N	0	N	00	N
110	20240610	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	16	2	0.85	24835063	13144	130.36	1910	1910	1870	2440	1316	1880	1889.46	0.17	0	-391	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	437	4.85	0.33	12	0.06	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		39512	N	N	0	N	00	N
111	20240610	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1896	16	2	0.85	12565073	6629	65.74	1910	1910	1870	2440	1316	1880	1895.47	0.17	0	-391	1899	1889	1879	1869	1859	1894	1874	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		39512	N	N	0	N	00	N
112	20240610	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	14	2	0.74	10529062	5553	55.07	1910	1910	1870	2440	1316	1880	1896.10	0.17	0	-391	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.02	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		39512	N	N	0	N	00	N
113	20240610	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	30	2	1.60	114600	60	0.60	1910	1910	1910	2440	1316	1880	1910.00	0.17	0	-9	1899	1889	1879	1869	1859	1894	1874	116	560	500	1310	1	1	23034277	440	4.88	0.34	12	0.00	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		39512	N	N	0	N	00	N
114	20240607	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	9	2	0.48	18871029	10082	359.56	1871	1889	1869	2430	1310	1871	1871.75	0.17	0	-88	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	433	4.81	0.33	12	0.04	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		39600	N	N	0	N	00	N
115	20240607	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1879	8	2	0.43	18457435	9862	351.71	1871	1889	1869	2430	1310	1871	1871.57	0.17	0	-101	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	433	4.81	0.33	12	0.04	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		39600	N	N	0	N	00	N
116	20240607	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	4	2	0.21	17440829	9320	332.38	1871	1889	1869	2430	1310	1871	1871.33	0.17	0	-33	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	432	4.80	0.33	12	0.04	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		39600	N	N	0	N	00	N
117	20240607	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	15	2	0.80	14434697	7718	275.25	1871	1889	1869	2430	1310	1871	1870.26	0.17	0	-33	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	434	4.82	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1974	-4.46	20240510	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		39600	N	N	0	N	00	N
118	20240607	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	15	2	0.80	14434697	7718	275.25	1871	1889	1869	2430	1310	1871	1870.26	0.17	0	-33	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	434	4.82	0.33	12	0.03	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1974	-4.46	20240510	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		39600	N	N	0	N	00	N
119	20240607	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	15	2	0.80	3773460	2017	71.93	1871	1889	1869	2430	1310	1871	1870.83	0.17	0	-33	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	434	4.82	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.40	1641	20231024	14.93	1974	-4.46	20240510	1750	7.77	20240124	2340	-19.40	20230703	1641	14.93	20231024	0.00	N	036000	500	116 억		39600	N	N	0	N	00	N
120	20240607	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	16	2	0.86	3060302	1636	58.35	1871	1889	1869	2430	1310	1871	1870.60	0.17	0	-121	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	435	4.83	0.33	12	0.01	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		39600	N	N	0	N	00	N
121	20240607	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1871	0	3	0.00	1272280	680	24.25	1871	1871	1871	2430	1310	1871	1871.00	0.17	0	-100	1890	1880	1875	1865	1860	1885	1870	116	559	500	1300	1	1	23034277	431	4.79	0.33	12	0.00	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		39600	N	N	0	N	00	N
122	20240605	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1871	-14	5	-0.74	5247171	2803	19.12	1870	1885	1870	2450	1320	1885	1871.98	0.17	0	23	1947	1916	1888	1857	1829	1902	1843	116	565	500	1310	1	1	23034277	431	4.79	0.33	12	0.01	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		39577	N	N	0	N	00	N
123	20240605	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1882	-3	5	-0.16	3738221	1997	13.62	1870	1885	1870	2450	1320	1885	1871.92	0.17	0	20	1947	1916	1888	1857	1829	1902	1843	116	565	500	1310	1	1	23034277	434	4.81	0.33	12	0.01	391.00	5677.00	2340	20230703	-19.57	1641	20231024	14.69	1974	-4.66	20240510	1750	7.54	20240124	2340	-19.57	20230703	1641	14.69	20231024	0.00	N	036000	500	116 억		39577	N	N	0	N	00	N
124	20240605	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-4	5	-0.21	3619689	1934	13.19	1870	1885	1870	2450	1320	1885	1871.61	0.17	0	20	1947	1916	1888	1857	1829	1902	1843	116	565	500	1310	1	1	23034277	433	4.81	0.33	12	0.01	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		39577	N	N	0	N	00	N
125	20240605	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-4	5	-0.21	3619689	1934	13.19	1870	1885	1870	2450	1320	1885	1871.61	0.17	0	20	1947	1916	1888	1857	1829	1902	1843	116	565	500	1310	1	1	23034277	433	4.81	0.33	12	0.01	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		39577	N	N	0	N	00	N
126	20240605	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-2	5	-0.11	2100598	1123	7.66	1870	1885	1870	2450	1320	1885	1870.52	0.17	0	20	1947	1916	1888	1857	1829	1902	1843	116	565	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		39577	N	N	0	N	00	N
127	20240605	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-2	5	-0.11	2098715	1122	7.65	1870	1885	1870	2450	1320	1885	1870.51	0.17	0	20	1947	1916	1888	1857	1829	1902	1843	116	565	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		39577	N	N	0	N	00	N
128	20240605	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	-15	5	-0.80	1158078	619	4.22	1870	1885	1870	2450	1320	1885	1870.89	0.17	0	20	1947	1916	1888	1857	1829	1902	1843	116	565	500	1310	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		39577	N	N	0	N	00	N
129	20240605	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1885	0	3	0.00	0	0	0.00	0	0	0	2450	1320	1885	0.00	0.17	0	0	1947	1916	1888	1857	1829	1902	1843	116	565	500	1310	1	1	23034277	434	4.82	0.33	12	0.00	391.00	5677.00	2340	20230703	-19.44	1641	20231024	14.87	1974	-4.51	20240510	1750	7.71	20240124	2340	-19.44	20230703	1641	14.87	20231024	0.00	N	036000	500	116 억		39577	N	N	0	N	00	N
130	20240604	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1885	-6	5	-0.32	27550729	14659	60.11	1919	1919	1860	2455	1324	1891	1879.44	0.17	0	168	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	434	4.82	0.33	12	0.06	391.00	5677.00	2340	20230703	-19.44	1641	20231024	14.87	1974	-4.51	20240510	1750	7.71	20240124	2340	-19.44	20230703	1641	14.87	20231024	0.00	N	036000	500	116 억		39409	N	N	0	N	00	N
131	20240604	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	0	3	0.00	25203549	13414	55.00	1919	1919	1860	2455	1324	1891	1878.90	0.17	0	214	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	436	4.84	0.33	12	0.06	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		39409	N	N	0	N	00	N
132	20240604	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	2	2	0.11	21611049	11514	47.21	1919	1919	1860	2455	1324	1891	1876.94	0.17	0	232	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	436	4.84	0.33	12	0.05	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		39409	N	N	0	N	00	N
133	20240604	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	3	2	0.16	20940923	11160	45.76	1919	1919	1860	2455	1324	1891	1876.43	0.17	0	232	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	436	4.84	0.33	12	0.05	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		39409	N	N	0	N	00	N
134	20240604	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-8	5	-0.42	20918316	11148	45.71	1919	1919	1860	2455	1324	1891	1876.42	0.17	0	232	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	434	4.82	0.33	12	0.05	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		39409	N	N	0	N	00	N
135	20240604	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	3	2	0.16	19780984	10544	43.24	1919	1919	1860	2455	1324	1891	1876.04	0.17	0	232	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	436	4.84	0.33	12	0.05	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		39409	N	N	0	N	00	N
136	20240604	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1895	4	2	0.21	15377744	8205	33.64	1919	1919	1860	2455	1324	1891	1874.19	0.17	0	347	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	436	4.85	0.33	12	0.04	391.00	5677.00	2340	20230703	-19.02	1641	20231024	15.48	1974	-4.00	20240510	1750	8.29	20240124	2340	-19.02	20230703	1641	15.48	20231024	0.00	N	036000	500	116 억		39409	N	N	0	N	00	N
137	20240604	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	28	2	1.48	5757	3	0.01	1919	1919	1919	2455	1324	1891	1919.00	0.17	0	0	1937	1914	1891	1868	1845	1902	1856	116	564	500	1320	1	1	23034277	442	4.91	0.34	12	0.00	391.00	5677.00	2340	20230703	-17.99	1641	20231024	16.94	1974	-2.79	20240510	1750	9.66	20240124	2340	-17.99	20230703	1641	16.94	20231024	0.00	N	036000	500	116 억		39409	N	N	0	N	00	N
138	20240603	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	16	2	0.85	46415747	24387	361.18	1910	1914	1868	2435	1313	1875	1903.30	0.18	0	-1465	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	436	4.84	0.33	12	0.11	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		40874	N	N	0	N	00	N
139	20240603	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	23	2	1.23	46017368	24177	358.07	1910	1914	1868	2435	1313	1875	1903.35	0.18	0	-1375	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	437	4.85	0.33	12	0.10	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		40874	N	N	0	N	00	N
140	20240603	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	23	2	1.23	45998437	24167	357.92	1910	1914	1868	2435	1313	1875	1903.36	0.18	0	-1375	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	437	4.85	0.33	12	0.10	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		40874	N	N	0	N	00	N
141	20240603	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	23	2	1.23	45663767	23990	355.30	1910	1914	1868	2435	1313	1875	1903.45	0.18	0	-1371	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	437	4.85	0.33	12	0.10	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		40874	N	N	0	N	00	N
142	20240603	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	25	2	1.33	45616285	23965	354.93	1910	1914	1868	2435	1313	1875	1903.45	0.18	0	-1371	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	438	4.86	0.33	12	0.10	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		40874	N	N	0	N	00	N
143	20240603	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	25	2	1.33	44723132	23492	347.93	1910	1914	1868	2435	1313	1875	1903.76	0.18	0	-1279	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	438	4.86	0.33	12	0.10	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		40874	N	N	0	N	00	N
144	20240603	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	35	2	1.87	21319741	11185	165.65	1910	1914	1868	2435	1313	1875	1906.10	0.18	0	-1279	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	440	4.88	0.34	12	0.05	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		40874	N	N	0	N	00	N
145	20240603	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	34	2	1.81	226654	119	1.76	1910	1910	1868	2435	1313	1875	1904.66	0.18	0	-90	1930	1902	1886	1858	1842	1894	1850	116	560	500	1310	1	1	23034277	440	4.88	0.34	12	0.00	391.00	5677.00	2340	20230703	-18.42	1641	20231024	16.33	1974	-3.29	20240510	1750	9.09	20240124	2340	-18.42	20230703	1641	16.33	20231024	0.00	N	036000	500	116 억		40874	N	N	0	N	00	N