KissMeData/134060/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	20	2	0.41	7747760	1586	32.84	4885	4895	4870	6330	3410	4870	4885.15	0.36	0	-31	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.86	0.90	12	0.03	290.00	5433.00	7730	20230622	-36.74	4835	20240417	1.14	5450	-10.28	20240103	4835	1.14	20240417	7730	-36.74	20230622	4835	1.14	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
3	20240430	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	15	2	0.31	7527710	1541	31.90	4885	4895	4870	6330	3410	4870	4885.01	0.36	0	-30	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.03	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
4	20240430	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	15	2	0.31	5705605	1168	24.18	4885	4895	4870	6330	3410	4870	4885.01	0.36	0	-30	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
5	20240430	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	15	2	0.31	4732995	969	20.06	4885	4895	4870	6330	3410	4870	4884.50	0.36	0	-11	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
6	20240430	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	15	2	0.31	4552075	932	19.30	4885	4895	4870	6330	3410	4870	4884.29	0.36	0	-7	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
7	20240430	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	15	2	0.31	4122185	844	17.47	4885	4895	4870	6330	3410	4870	4884.21	0.36	0	-7	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
8	20240430	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	15	2	0.31	3496355	716	14.82	4885	4890	4870	6330	3410	4870	4883.29	0.36	0	-7	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
9	20240430	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	0	3	0.00	2812850	576	11.93	4885	4890	4870	6330	3410	4870	4883.56	0.36	0	-12	4893	4881	4858	4846	4823	4887	4852	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.01	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		17294	N	N	0	N	00	N
10	20240429	160849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4870	25	2	0.52	23419335	4830	274.90	4845	4870	4835	6290	3395	4845	4848.77	0.37	0	-429	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	232	16.79	0.90	12	0.10	290.00	5433.00	7730	20230622	-37.00	4835	20240429	0.72	5450	-10.64	20240103	4835	0.72	20240429	7730	-37.00	20230622	4835	0.72	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
11	20240429	150859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4860	15	2	0.31	22489995	4639	264.03	4845	4860	4835	6290	3395	4845	4848.07	0.37	0	-429	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	232	16.76	0.89	12	0.10	290.00	5433.00	7730	20230622	-37.13	4835	20240429	0.52	5450	-10.83	20240103	4835	0.52	20240429	7730	-37.13	20230622	4835	0.52	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
12	20240429	140827	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	10	2	0.21	15898315	3280	186.68	4845	4855	4835	6290	3395	4845	4847.09	0.37	0	-349	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	232	16.74	0.89	12	0.07	290.00	5433.00	7730	20230622	-37.19	4835	20240429	0.41	5450	-10.92	20240103	4835	0.41	20240429	7730	-37.19	20230622	4835	0.41	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
13	20240429	130859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	0	3	0.00	13624005	2811	159.99	4845	4850	4835	6290	3395	4845	4846.72	0.37	0	-330	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	231	16.71	0.89	12	0.06	290.00	5433.00	7730	20230622	-37.32	4835	20240429	0.21	5450	-11.10	20240103	4835	0.21	20240429	7730	-37.32	20230622	4835	0.21	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
14	20240429	120859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	0	3	0.00	12154865	2508	142.74	4845	4850	4835	6290	3395	4845	4846.48	0.37	0	-330	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	231	16.71	0.89	12	0.05	290.00	5433.00	7730	20230622	-37.32	4835	20240429	0.21	5450	-11.10	20240103	4835	0.21	20240429	7730	-37.32	20230622	4835	0.21	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
15	20240429	110833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	0	3	0.00	6679865	1379	78.49	4845	4850	4835	6290	3395	4845	4843.94	0.37	0	-322	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	231	16.71	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.32	4835	20240429	0.21	5450	-11.10	20240103	4835	0.21	20240429	7730	-37.32	20230622	4835	0.21	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
16	20240429	100858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4835	-10	5	-0.21	4553245	940	53.50	4845	4850	4835	6290	3395	4845	4843.79	0.37	0	-262	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	231	16.67	0.89	12	0.02	290.00	5433.00	7730	20230622	-37.45	4835	20240429	0.00	5450	-11.28	20240103	4835	0.00	20240429	7730	-37.45	20230622	4835	0.00	20240429	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
17	20240429	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	5	2	0.10	1855640	383	21.80	4845	4850	4845	6290	3395	4845	4845.02	0.37	0	-46	4858	4851	4843	4836	4828	4855	4840	24	1445	500	3290	5	1	4769250	231	16.72	0.89	12	0.01	290.00	5433.00	7730	20230622	-37.26	4835	20240417	0.31	5450	-11.01	20240103	4835	0.31	20240417	7730	-37.26	20230622	4835	0.31	20240417	0.00	N	134060	500	23 억		17664	N	N	0	N	00	N
18	20240426	160854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	5	2	0.10	8325515	1719	61.50	4835	4850	4835	6290	3390	4840	4843.25	0.37	0	-21	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.71	0.89	12	0.04	290.00	5433.00	7730	20230622	-37.32	4835	20240426	0.21	5450	-11.10	20240103	4835	0.21	20240426	7730	-37.32	20230622	4835	0.21	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
19	20240426	150855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	5	2	0.10	8214085	1696	60.68	4835	4850	4835	6290	3390	4840	4843.23	0.37	0	2	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.71	0.89	12	0.04	290.00	5433.00	7730	20230622	-37.32	4835	20240426	0.21	5450	-11.10	20240103	4835	0.21	20240426	7730	-37.32	20230622	4835	0.21	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
20	20240426	140853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	5	2	0.10	7526340	1554	55.60	4835	4850	4835	6290	3390	4840	4843.23	0.37	0	4	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.71	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.32	4835	20240426	0.21	5450	-11.10	20240103	4835	0.21	20240426	7730	-37.32	20230622	4835	0.21	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
21	20240426	130855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	5	2	0.10	6135975	1267	45.33	4835	4850	4835	6290	3390	4840	4842.94	0.37	0	4	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.71	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.32	4835	20240426	0.21	5450	-11.10	20240103	4835	0.21	20240426	7730	-37.32	20230622	4835	0.21	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
22	20240426	120852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4850	10	2	0.21	5840430	1206	43.15	4835	4850	4835	6290	3390	4840	4842.83	0.37	0	4	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.72	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.26	4835	20240426	0.31	5450	-11.01	20240103	4835	0.31	20240426	7730	-37.26	20230622	4835	0.31	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
23	20240426	110852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	5	2	0.10	3895580	805	28.80	4835	4845	4835	6290	3390	4840	4839.22	0.37	0	4	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.71	0.89	12	0.02	290.00	5433.00	7730	20230622	-37.32	4835	20240426	0.21	5450	-11.10	20240103	4835	0.21	20240426	7730	-37.32	20230622	4835	0.21	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
24	20240426	100851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	5	2	0.10	3633950	751	26.87	4835	4845	4835	6290	3390	4840	4838.80	0.37	0	4	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.71	0.89	12	0.02	290.00	5433.00	7730	20230622	-37.32	4835	20240426	0.21	5450	-11.10	20240103	4835	0.21	20240426	7730	-37.32	20230622	4835	0.21	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
25	20240426	090857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4840	0	3	0.00	1436195	297	10.63	4835	4840	4835	6290	3390	4840	4835.52	0.37	0	-26	4873	4856	4848	4831	4823	4852	4827	24	1450	500	3290	5	1	4769250	231	16.69	0.89	12	0.01	290.00	5433.00	7730	20230622	-37.39	4835	20240426	0.10	5450	-11.19	20240103	4835	0.10	20240426	7730	-37.39	20230622	4835	0.10	20240426	0.00	N	134060	500	23 억		17661	N	N	0	N	00	N
26	20240425	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	-25	5	-0.51	13573570	2795	81.11	4865	4865	4840	6320	3410	4865	4856.35	0.38	0	-381	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	231	16.69	0.89	12	0.06	290.00	5433.00	7730	20230622	-37.39	4835	20240417	0.10	5450	-11.19	20240103	4835	0.10	20240417	7730	-37.39	20230622	4835	0.10	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
27	20240425	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	-25	5	-0.51	12634610	2601	75.48	4865	4865	4840	6320	3410	4865	4857.58	0.38	0	-381	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	231	16.69	0.89	12	0.05	290.00	5433.00	7730	20230622	-37.39	4835	20240417	0.10	5450	-11.19	20240103	4835	0.10	20240417	7730	-37.39	20230622	4835	0.10	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
28	20240425	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-10	5	-0.21	11379740	2342	67.96	4865	4865	4845	6320	3410	4865	4858.97	0.38	0	-248	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	232	16.74	0.89	12	0.05	290.00	5433.00	7730	20230622	-37.19	4835	20240417	0.41	5450	-10.92	20240103	4835	0.41	20240417	7730	-37.19	20230622	4835	0.41	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
29	20240425	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-15	5	-0.31	8472180	1742	50.55	4865	4865	4850	6320	3410	4865	4863.47	0.38	0	-248	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	231	16.72	0.89	12	0.04	290.00	5433.00	7730	20230622	-37.26	4835	20240417	0.31	5450	-11.01	20240103	4835	0.31	20240417	7730	-37.26	20230622	4835	0.31	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
30	20240425	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-15	5	-0.31	8447930	1737	50.41	4865	4865	4850	6320	3410	4865	4863.51	0.38	0	-248	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	231	16.72	0.89	12	0.04	290.00	5433.00	7730	20230622	-37.26	4835	20240417	0.31	5450	-11.01	20240103	4835	0.31	20240417	7730	-37.26	20230622	4835	0.31	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
31	20240425	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-5	5	-0.10	6605545	1358	39.41	4865	4865	4855	6320	3410	4865	4864.17	0.38	0	-248	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	232	16.76	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.13	4835	20240417	0.52	5450	-10.83	20240103	4835	0.52	20240417	7730	-37.13	20230622	4835	0.52	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
32	20240425	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-10	5	-0.21	6440455	1324	38.42	4865	4865	4855	6320	3410	4865	4864.39	0.38	0	-219	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	232	16.74	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.19	4835	20240417	0.41	5450	-10.92	20240103	4835	0.41	20240417	7730	-37.19	20230622	4835	0.41	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
33	20240425	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-5	5	-0.10	6124650	1259	36.54	4865	4865	4860	6320	3410	4865	4864.69	0.38	0	-191	4881	4872	4866	4857	4851	4870	4855	24	1455	500	3300	5	1	4769250	232	16.76	0.89	12	0.03	290.00	5433.00	7730	20230622	-37.13	4835	20240417	0.52	5450	-10.83	20240103	4835	0.52	20240417	7730	-37.13	20230622	4835	0.52	20240417	0.00	N	134060	500	23 억		17909	N	N	0	N	00	N
34	20240424	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-5	5	-0.10	16773485	3446	128.01	4870	4875	4860	6330	3410	4870	4867.52	0.38	0	-21	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	232	16.78	0.90	12	0.07	290.00	5433.00	7730	20230622	-37.06	4835	20240417	0.62	5450	-10.73	20240103	4835	0.62	20240417	7730	-37.06	20230622	4835	0.62	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
35	20240424	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	5	2	0.10	15858515	3258	121.03	4870	4875	4860	6330	3410	4870	4867.56	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	233	16.81	0.90	12	0.07	290.00	5433.00	7730	20230622	-36.93	4835	20240417	0.83	5450	-10.55	20240103	4835	0.83	20240417	7730	-36.93	20230622	4835	0.83	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
36	20240424	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	5	2	0.10	15853640	3257	120.99	4870	4875	4860	6330	3410	4870	4867.56	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	233	16.81	0.90	12	0.07	290.00	5433.00	7730	20230622	-36.93	4835	20240417	0.83	5450	-10.55	20240103	4835	0.83	20240417	7730	-36.93	20230622	4835	0.83	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
37	20240424	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	5	2	0.10	15853640	3257	120.99	4870	4875	4860	6330	3410	4870	4867.56	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	233	16.81	0.90	12	0.07	290.00	5433.00	7730	20230622	-36.93	4835	20240417	0.83	5450	-10.55	20240103	4835	0.83	20240417	7730	-36.93	20230622	4835	0.83	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
38	20240424	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	0	3	0.00	9667545	1985	73.74	4870	4875	4865	6330	3410	4870	4870.30	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.04	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
39	20240424	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	0	3	0.00	8844515	1816	67.46	4870	4875	4865	6330	3410	4870	4870.33	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.04	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
40	20240424	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	5	2	0.10	6633960	1362	50.59	4870	4875	4870	6330	3410	4870	4870.75	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	233	16.81	0.90	12	0.03	290.00	5433.00	7730	20230622	-36.93	4835	20240417	0.83	5450	-10.55	20240103	4835	0.83	20240417	7730	-36.93	20230622	4835	0.83	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
41	20240424	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	5	2	0.10	993575	204	7.58	4870	4875	4870	6330	3410	4870	4870.47	0.38	0	-18	4900	4885	4870	4855	4840	4877	4847	24	1460	500	3310	5	1	4769250	233	16.81	0.90	12	0.00	290.00	5433.00	7730	20230622	-36.93	4835	20240417	0.83	5450	-10.55	20240103	4835	0.83	20240417	7730	-36.93	20230622	4835	0.83	20240417	0.00	N	134060	500	23 억		17930	N	N	0	N	00	N
42	20240423	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-10	5	-0.20	13105155	2691	53.83	4880	4885	4855	6340	3420	4880	4869.99	0.38	0	-88	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.06	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
43	20240423	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-10	5	-0.20	13007755	2671	53.43	4880	4885	4855	6340	3420	4880	4869.99	0.38	0	-87	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.06	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
44	20240423	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-10	5	-0.20	12993155	2668	53.37	4880	4885	4855	6340	3420	4880	4870.00	0.38	0	-87	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.06	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
45	20240423	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-10	5	-0.20	10650525	2186	43.73	4880	4885	4860	6340	3420	4880	4872.15	0.38	0	-87	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.05	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
46	20240423	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-10	5	-0.20	10446045	2144	42.89	4880	4885	4860	6340	3420	4880	4872.22	0.38	0	-87	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.04	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
47	20240423	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-10	5	-0.20	10042090	2061	41.23	4880	4885	4860	6340	3420	4880	4872.44	0.38	0	-87	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	232	16.79	0.90	12	0.04	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
48	20240423	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	0	3	0.00	4016150	823	16.46	4880	4885	4875	6340	3420	4880	4879.89	0.38	0	-87	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	233	16.83	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.87	4835	20240417	0.93	5450	-10.46	20240103	4835	0.93	20240417	7730	-36.87	20230622	4835	0.93	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
49	20240423	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	5	2	0.10	1830065	375	7.50	4880	4885	4880	6340	3420	4880	4880.17	0.38	0	-53	4950	4915	4885	4850	4820	4932	4867	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.01	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		18018	N	N	0	N	00	N
50	20240422	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-25	5	-0.51	24402325	4999	57.39	4860	4920	4855	6370	3435	4905	4881.42	0.38	0	-140	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	233	16.83	0.90	12	0.10	290.00	5433.00	7730	20230622	-36.87	4835	20240417	0.93	5450	-10.46	20240103	4835	0.93	20240417	7730	-36.87	20230622	4835	0.93	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
51	20240422	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-45	5	-0.92	23782605	4872	55.93	4860	4920	4855	6370	3435	4905	4881.47	0.38	0	-138	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	232	16.76	0.89	12	0.10	290.00	5433.00	7730	20230622	-37.13	4835	20240417	0.52	5450	-10.83	20240103	4835	0.52	20240417	7730	-37.13	20230622	4835	0.52	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
52	20240422	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-25	5	-0.51	18817135	3850	44.20	4860	4920	4855	6370	3435	4905	4887.55	0.38	0	-138	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	233	16.83	0.90	12	0.08	290.00	5433.00	7730	20230622	-36.87	4835	20240417	0.93	5450	-10.46	20240103	4835	0.93	20240417	7730	-36.87	20230622	4835	0.93	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
53	20240422	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-20	5	-0.41	17391135	3558	40.84	4860	4920	4855	6370	3435	4905	4887.88	0.38	0	-128	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	233	16.84	0.90	12	0.07	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
54	20240422	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	0	3	0.00	15862680	3246	37.26	4860	4920	4855	6370	3435	4905	4886.82	0.38	0	-45	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	234	16.91	0.90	12	0.07	290.00	5433.00	7730	20230622	-36.55	4835	20240417	1.45	5450	-10.00	20240103	4835	1.45	20240417	7730	-36.55	20230622	4835	1.45	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
55	20240422	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-20	5	-0.41	10668595	2187	25.11	4860	4920	4855	6370	3435	4905	4878.14	0.38	0	-45	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	233	16.84	0.90	12	0.05	290.00	5433.00	7730	20230622	-36.80	4835	20240417	1.03	5450	-10.37	20240103	4835	1.03	20240417	7730	-36.80	20230622	4835	1.03	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
56	20240422	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-35	5	-0.71	9838785	2018	23.17	4860	4910	4855	6370	3435	4905	4875.45	0.38	0	-45	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	232	16.79	0.90	12	0.04	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
57	20240422	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-35	5	-0.71	4218915	867	9.95	4860	4910	4860	6370	3435	4905	4865.93	0.38	0	-105	5025	4965	4925	4865	4825	4955	4855	24	1465	500	3330	5	1	4769250	232	16.79	0.90	12	0.02	290.00	5433.00	7730	20230622	-37.00	4835	20240417	0.72	5450	-10.64	20240103	4835	0.72	20240417	7730	-37.00	20230622	4835	0.72	20240417	0.00	N	134060	500	23 억		18067	N	N	0	N	00	N
58	20240419	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	0	3	0.00	42837485	8710	375.75	4905	4985	4885	6370	3435	4905	4918.20	0.37	0	237	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.91	0.90	12	0.18	290.00	5433.00	7730	20230622	-36.55	4835	20240417	1.45	5450	-10.00	20240103	4835	1.45	20240417	7730	-36.55	20230622	4835	1.45	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
59	20240419	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	0	3	0.00	40836245	8302	358.15	4905	4985	4885	6370	3435	4905	4918.85	0.37	0	281	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.91	0.90	12	0.17	290.00	5433.00	7730	20230622	-36.55	4835	20240417	1.45	5450	-10.00	20240103	4835	1.45	20240417	7730	-36.55	20230622	4835	1.45	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
60	20240419	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-5	5	-0.10	40066160	8145	351.38	4905	4985	4885	6370	3435	4905	4919.11	0.37	0	281	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.90	0.90	12	0.17	290.00	5433.00	7730	20230622	-36.61	4835	20240417	1.34	5450	-10.09	20240103	4835	1.34	20240417	7730	-36.61	20230622	4835	1.34	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
61	20240419	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	0	3	0.00	34533830	7014	302.59	4905	4985	4900	6370	3435	4905	4923.56	0.37	0	281	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.91	0.90	12	0.15	290.00	5433.00	7730	20230622	-36.55	4835	20240417	1.45	5450	-10.00	20240103	4835	1.45	20240417	7730	-36.55	20230622	4835	1.45	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
62	20240419	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-5	5	-0.10	29578890	6003	258.97	4905	4985	4900	6370	3435	4905	4927.36	0.37	0	281	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.90	0.90	12	0.13	290.00	5433.00	7730	20230622	-36.61	4835	20240417	1.34	5450	-10.09	20240103	4835	1.34	20240417	7730	-36.61	20230622	4835	1.34	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
63	20240419	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-5	5	-0.10	28162420	5714	246.51	4905	4985	4900	6370	3435	4905	4928.67	0.37	0	281	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.90	0.90	12	0.12	290.00	5433.00	7730	20230622	-36.61	4835	20240417	1.34	5450	-10.09	20240103	4835	1.34	20240417	7730	-36.61	20230622	4835	1.34	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
64	20240419	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	10	2	0.20	15599020	3153	136.02	4905	4985	4905	6370	3435	4905	4947.37	0.37	0	267	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	234	16.95	0.90	12	0.07	290.00	5433.00	7730	20230622	-36.42	4835	20240417	1.65	5450	-9.82	20240103	4835	1.65	20240417	7730	-36.42	20230622	4835	1.65	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
65	20240419	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	50	2	1.02	12515375	2530	109.15	4905	4985	4905	6370	3435	4905	4946.81	0.37	0	267	4931	4917	4896	4882	4861	4925	4890	24	1465	500	3330	5	1	4769250	236	17.09	0.91	12	0.05	290.00	5433.00	7730	20230622	-35.90	4835	20240417	2.48	5450	-9.08	20240103	4835	2.48	20240417	7730	-35.90	20230622	4835	2.48	20240417	0.00	N	134060	500	23 억		17830	N	N	0	N	00	N
66	20240418	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	10	2	0.20	11337905	2318	27.05	4885	4910	4875	6360	3430	4895	4891.24	0.37	0	-6	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	234	16.91	0.90	12	0.05	290.00	5433.00	7730	20230622	-36.55	4835	20240417	1.45	5450	-10.00	20240103	4835	1.45	20240417	7730	-36.55	20230622	4835	1.45	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
67	20240418	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	0	3	0.00	10312875	2109	24.61	4885	4905	4875	6360	3430	4895	4889.94	0.37	0	-5	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.88	0.90	12	0.04	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
68	20240418	140800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	0	3	0.00	8575010	1754	20.47	4885	4900	4875	6360	3430	4895	4888.83	0.37	0	-5	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.88	0.90	12	0.04	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
69	20240418	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-5	5	-0.10	4603175	942	10.99	4885	4895	4875	6360	3430	4895	4886.60	0.37	0	-5	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.86	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.74	4835	20240417	1.14	5450	-10.28	20240103	4835	1.14	20240417	7730	-36.74	20230622	4835	1.14	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
70	20240418	120753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	0	3	0.00	4353665	891	10.40	4885	4895	4875	6360	3430	4895	4886.27	0.37	0	-5	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.88	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
71	20240418	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	0	3	0.00	4084440	836	9.76	4885	4895	4875	6360	3430	4895	4885.69	0.37	0	-5	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.88	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
72	20240418	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	0	3	0.00	3560935	729	8.51	4885	4895	4875	6360	3430	4895	4884.68	0.37	0	-5	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.88	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
73	20240418	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-20	5	-0.41	2900585	594	6.93	4885	4890	4875	6360	3430	4895	4883.14	0.37	0	0	4975	4935	4885	4845	4795	4910	4820	24	1465	500	3320	5	1	4769250	233	16.81	0.90	12	0.01	290.00	5433.00	7730	20230622	-36.93	4835	20240417	0.83	5450	-10.55	20240103	4835	0.83	20240417	7730	-36.93	20230622	4835	0.83	20240417	0.00	N	134060	500	23 억		17836	N	N	0	N	00	N
74	20240417	160748	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	-30	5	-0.61	41756065	8569	222.11	4920	4925	4835	6400	3450	4925	4872.86	0.37	0	-13	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	233	16.88	0.90	12	0.18	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
75	20240417	150802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4895	-30	5	-0.61	39256975	8059	208.89	4920	4925	4835	6400	3450	4925	4871.13	0.37	0	26	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	233	16.88	0.90	12	0.17	290.00	5433.00	7730	20230622	-36.68	4835	20240417	1.24	5450	-10.18	20240103	4835	1.24	20240417	7730	-36.68	20230622	4835	1.24	20240417	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
76	20240417	140754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	-70	5	-1.42	30521315	6266	162.42	4920	4925	4835	6400	3450	4925	4870.85	0.37	0	53	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	232	16.74	0.89	12	0.13	290.00	5433.00	7730	20230622	-37.19	4835	20240417	0.41	5450	-10.92	20240103	4835	0.41	20240417	7730	-37.19	20230622	4835	0.41	20240417	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
77	20240417	130756	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	-70	5	-1.42	27548325	5652	146.50	4920	4925	4840	6400	3450	4925	4873.99	0.37	0	53	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	232	16.74	0.89	12	0.12	290.00	5433.00	7730	20230622	-37.19	4840	20240417	0.31	5450	-10.92	20240103	4840	0.31	20240417	7730	-37.19	20230622	4840	0.31	20240417	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
78	20240417	120758	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4845	-80	5	-1.62	24491040	5021	130.15	4920	4925	4845	6400	3450	4925	4877.63	0.37	0	26	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	231	16.71	0.89	12	0.11	290.00	5433.00	7730	20230622	-37.32	4845	20240417	0.00	5450	-11.10	20240103	4845	0.00	20240417	7730	-37.32	20230622	4845	0.00	20240417	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
79	20240417	110759	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	-70	5	-1.42	19601635	4013	104.02	4920	4925	4850	6400	3450	4925	4884.43	0.37	0	26	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	232	16.74	0.89	12	0.08	290.00	5433.00	7730	20230622	-37.19	4850	20240417	0.10	5450	-10.92	20240103	4850	0.10	20240417	7730	-37.19	20230622	4850	0.10	20240417	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
80	20240417	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-40	5	-0.81	10277165	2097	54.35	4920	4925	4885	6400	3450	4925	4900.77	0.37	0	30	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	233	16.84	0.90	12	0.04	290.00	5433.00	7730	20230622	-36.80	4850	20240314	0.72	5450	-10.37	20240103	4850	0.72	20240314	7730	-36.80	20230622	4850	0.72	20240314	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
81	20240417	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-20	5	-0.41	4097780	834	21.62	4920	4920	4905	6400	3450	4925	4913.26	0.37	0	0	4955	4940	4925	4910	4895	4947	4917	24	1475	500	3340	5	1	4769250	234	16.91	0.90	12	0.02	290.00	5433.00	7730	20230622	-36.55	4850	20240314	1.13	5450	-10.00	20240103	4850	1.13	20240314	7730	-36.55	20230622	4850	1.13	20240314	0.00	N	134060	500	23 억		17846	N	N	0	N	00	N
82	20240416	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-30	5	-0.61	18978540	3858	71.95	4915	4940	4910	6440	3470	4955	4919.27	0.38	0	-46	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	16.98	0.91	12	0.08	290.00	5433.00	7730	20230622	-36.29	4850	20240314	1.55	5450	-9.63	20240103	4850	1.55	20240314	7730	-36.29	20230622	4850	1.55	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
83	20240416	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-35	5	-0.71	16131890	3280	61.17	4915	4940	4910	6440	3470	4955	4918.26	0.38	0	-46	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	16.97	0.91	12	0.07	290.00	5433.00	7730	20230622	-36.35	4850	20240314	1.44	5450	-9.72	20240103	4850	1.44	20240314	7730	-36.35	20230622	4850	1.44	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
84	20240416	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-35	5	-0.71	14183640	2884	53.79	4915	4940	4910	6440	3470	4955	4918.04	0.38	0	-54	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	16.97	0.91	12	0.06	290.00	5433.00	7730	20230622	-36.35	4850	20240314	1.44	5450	-9.72	20240103	4850	1.44	20240314	7730	-36.35	20230622	4850	1.44	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
85	20240416	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-40	5	-0.81	11475355	2333	43.51	4915	4940	4910	6440	3470	4955	4918.71	0.38	0	-54	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	234	16.95	0.90	12	0.05	290.00	5433.00	7730	20230622	-36.42	4850	20240314	1.34	5450	-9.82	20240103	4850	1.34	20240314	7730	-36.42	20230622	4850	1.34	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
86	20240416	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-35	5	-0.71	10610310	2157	40.23	4915	4940	4910	6440	3470	4955	4919.01	0.38	0	-54	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	16.97	0.91	12	0.05	290.00	5433.00	7730	20230622	-36.35	4850	20240314	1.44	5450	-9.72	20240103	4850	1.44	20240314	7730	-36.35	20230622	4850	1.44	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
87	20240416	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-35	5	-0.71	10123240	2058	38.38	4915	4940	4910	6440	3470	4955	4918.97	0.38	0	-54	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	16.97	0.91	12	0.04	290.00	5433.00	7730	20230622	-36.35	4850	20240314	1.44	5450	-9.72	20240103	4850	1.44	20240314	7730	-36.35	20230622	4850	1.44	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
88	20240416	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-30	5	-0.61	8692540	1767	32.95	4915	4940	4915	6440	3470	4955	4919.38	0.38	0	-54	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	16.98	0.91	12	0.04	290.00	5433.00	7730	20230622	-36.29	4850	20240314	1.55	5450	-9.63	20240103	4850	1.55	20240314	7730	-36.29	20230622	4850	1.55	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
89	20240416	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-20	5	-0.40	5053805	1028	19.17	4915	4940	4915	6440	3470	4955	4916.15	0.38	0	0	5071	5012	4981	4922	4891	4997	4907	24	1485	500	3360	5	1	4769250	235	17.02	0.91	12	0.02	290.00	5433.00	7730	20230622	-36.16	4850	20240314	1.75	5450	-9.45	20240103	4850	1.75	20240314	7730	-36.16	20230622	4850	1.75	20240314	0.00	N	134060	500	23 억		17892	N	N	0	N	00	N
90	20240415	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-95	5	-1.88	26828915	5362	142.91	5040	5040	4950	6560	3540	5050	5003.27	0.38	0	-97	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	5	1	4769250	236	17.09	0.91	12	0.11	290.00	5433.00	7730	20230622	-35.90	4850	20240314	2.16	5450	-9.08	20240103	4850	2.16	20240314	7730	-35.90	20230622	4850	2.16	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
91	20240415	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-85	5	-1.68	22360355	4461	118.90	5040	5040	4950	6560	3540	5050	5012.16	0.38	0	-80	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	5	1	4769250	237	17.12	0.91	12	0.09	290.00	5433.00	7730	20230622	-35.77	4850	20240314	2.37	5450	-8.90	20240103	4850	2.37	20240314	7730	-35.77	20230622	4850	2.37	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
92	20240415	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-65	5	-1.29	21973085	4383	116.82	5040	5040	4950	6560	3540	5050	5013.01	0.38	0	-84	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	5	1	4769250	238	17.19	0.92	12	0.09	290.00	5433.00	7730	20230622	-35.51	4850	20240314	2.78	5450	-8.53	20240103	4850	2.78	20240314	7730	-35.51	20230622	4850	2.78	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
93	20240415	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-55	5	-1.09	15448890	3071	81.85	5040	5040	4995	6560	3540	5050	5030.39	0.38	0	-77	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	5	1	4769250	238	17.22	0.92	12	0.06	290.00	5433.00	7730	20230622	-35.38	4850	20240314	2.99	5450	-8.35	20240103	4850	2.99	20240314	7730	-35.38	20230622	4850	2.99	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
94	20240415	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-55	5	-1.09	15133900	3008	80.17	5040	5040	4995	6560	3540	5050	5031.03	0.38	0	-77	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	5	1	4769250	238	17.22	0.92	12	0.06	290.00	5433.00	7730	20230622	-35.38	4850	20240314	2.99	5450	-8.35	20240103	4850	2.99	20240314	7730	-35.38	20230622	4850	2.99	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
95	20240415	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-40	5	-0.79	13271960	2636	70.26	5040	5040	5010	6560	3540	5050	5034.72	0.38	0	-77	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	10	1	4769250	239	17.28	0.92	12	0.06	290.00	5433.00	7730	20230622	-35.19	4850	20240314	3.30	5450	-8.07	20240103	4850	3.30	20240314	7730	-35.19	20230622	4850	3.30	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
96	20240415	100740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-30	5	-0.59	11741570	2331	62.13	5040	5040	5020	6560	3540	5050	5036.98	0.38	0	-78	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	10	1	4769250	239	17.31	0.92	12	0.05	290.00	5433.00	7730	20230622	-35.06	4850	20240314	3.51	5450	-7.89	20240103	4850	3.51	20240314	7730	-35.06	20230622	4850	3.51	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
97	20240415	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	9381130	1862	49.63	5040	5040	5030	6560	3540	5050	5038.01	0.38	0	-78	5096	5072	5036	5012	4976	5055	4995	24	1510	500	3430	10	1	4769250	240	17.34	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.93	4850	20240314	3.71	5450	-7.71	20240103	4850	3.71	20240314	7730	-34.93	20230622	4850	3.71	20240314	0.00	N	134060	500	23 억		17990	N	N	0	N	00	N
98	20240412	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	18881650	3752	64.15	5060	5060	5000	6570	3550	5060	5032.42	0.38	0	-81	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.08	290.00	5433.00	7730	20230622	-34.67	4850	20240314	4.12	5450	-7.34	20240103	4850	4.12	20240314	7730	-34.67	20230622	4850	4.12	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
99	20240412	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-20	5	-0.40	17655490	3509	59.99	5060	5060	5010	6570	3550	5060	5031.49	0.38	0	-81	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	240	17.38	0.93	12	0.07	290.00	5433.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
100	20240412	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-20	5	-0.40	14004080	2781	47.55	5060	5060	5010	6570	3550	5060	5035.63	0.38	0	-107	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	240	17.38	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
101	20240412	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-20	5	-0.40	13701850	2721	46.52	5060	5060	5010	6570	3550	5060	5035.59	0.38	0	-107	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	240	17.38	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
102	20240412	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-20	5	-0.40	13066810	2595	44.37	5060	5060	5010	6570	3550	5060	5035.38	0.38	0	-107	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	240	17.38	0.93	12	0.05	290.00	5433.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
103	20240412	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-40	5	-0.79	10504450	2084	35.63	5060	5060	5020	6570	3550	5060	5040.52	0.38	0	-107	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	239	17.31	0.92	12	0.04	290.00	5433.00	7730	20230622	-35.06	4850	20240314	3.51	5450	-7.89	20240103	4850	3.51	20240314	7730	-35.06	20230622	4850	3.51	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
104	20240412	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	5757570	1139	19.47	5060	5060	5030	6570	3550	5060	5054.93	0.38	0	-107	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.02	290.00	5433.00	7730	20230622	-34.67	4850	20240314	4.12	5450	-7.34	20240103	4850	4.12	20240314	7730	-34.67	20230622	4850	4.12	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
105	20240412	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	3673480	726	12.41	5060	5060	5050	6570	3550	5060	5059.89	0.38	0	-29	5153	5106	5053	5006	4953	5080	4980	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.02	290.00	5433.00	7730	20230622	-34.67	4850	20240314	4.12	5450	-7.34	20240103	4850	4.12	20240314	7730	-34.67	20230622	4850	4.12	20240314	0.00	N	134060	500	23 억		18071	N	N	0	N	00	N
106	20240411	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-40	5	-0.78	29632300	5849	96.15	5100	5100	5000	6630	3570	5100	5066.22	0.38	0	-83	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	241	17.45	0.93	12	0.12	290.00	5433.00	7730	20230622	-34.54	4850	20240314	4.33	5450	-7.16	20240103	4850	4.33	20240314	7730	-34.54	20230622	4850	4.33	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
107	20240411	150738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-70	5	-1.37	27928220	5512	90.61	5100	5100	5000	6630	3570	5100	5066.80	0.38	0	-83	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	240	17.34	0.93	12	0.12	290.00	5433.00	7730	20230622	-34.93	4850	20240314	3.71	5450	-7.71	20240103	4850	3.71	20240314	7730	-34.93	20230622	4850	3.71	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
108	20240411	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-50	5	-0.98	27206660	5369	88.26	5100	5100	5000	6630	3570	5100	5067.36	0.38	0	-84	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	241	17.41	0.93	12	0.11	290.00	5433.00	7730	20230622	-34.67	4850	20240314	4.12	5450	-7.34	20240103	4850	4.12	20240314	7730	-34.67	20230622	4850	4.12	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
109	20240411	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-40	5	-0.78	22848170	4507	74.09	5100	5100	5000	6630	3570	5100	5069.49	0.38	0	-84	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	241	17.45	0.93	12	0.09	290.00	5433.00	7730	20230622	-34.54	4850	20240314	4.33	5450	-7.16	20240103	4850	4.33	20240314	7730	-34.54	20230622	4850	4.33	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
110	20240411	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-20	5	-0.39	15429390	3034	49.88	5100	5100	5070	6630	3570	5100	5085.49	0.38	0	-84	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	242	17.52	0.94	12	0.06	290.00	5433.00	7730	20230622	-34.28	4850	20240314	4.74	5450	-6.79	20240103	4850	4.74	20240314	7730	-34.28	20230622	4850	4.74	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
111	20240411	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	4573850	897	14.75	5100	5100	5080	6630	3570	5100	5099.05	0.38	0	-84	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	243	17.59	0.94	12	0.02	290.00	5433.00	7730	20230622	-34.02	4850	20240314	5.15	5450	-6.42	20240103	4850	5.15	20240314	7730	-34.02	20230622	4850	5.15	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
112	20240411	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	3813950	748	12.30	5100	5100	5080	6630	3570	5100	5098.86	0.38	0	-84	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	243	17.59	0.94	12	0.02	290.00	5433.00	7730	20230622	-34.02	4850	20240314	5.15	5450	-6.42	20240103	4850	5.15	20240314	7730	-34.02	20230622	4850	5.15	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
113	20240411	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	2116070	415	6.82	5100	5100	5090	6630	3570	5100	5098.96	0.38	0	-84	5166	5132	5076	5042	4986	5105	5015	24	1530	500	3460	10	1	4769250	243	17.55	0.94	12	0.01	290.00	5433.00	7730	20230622	-34.15	4850	20240314	4.95	5450	-6.61	20240103	4850	4.95	20240314	7730	-34.15	20230622	4850	4.95	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
114	20240409	160720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-10	5	-0.20	30816790	6081	50.07	5110	5110	5020	6640	3580	5110	5067.64	0.38	0	0	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	243	17.59	0.94	12	0.13	290.00	5433.00	7730	20230622	-34.02	4850	20240314	5.15	5450	-6.42	20240103	4850	5.15	20240314	7730	-34.02	20230622	4850	5.15	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
115	20240409	150726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	25691730	5066	41.71	5110	5110	5020	6640	3580	5110	5071.32	0.38	0	-36	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	240	17.38	0.93	12	0.11	290.00	5433.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
116	20240409	140730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-10	5	-0.20	22025770	4341	35.74	5110	5110	5020	6640	3580	5110	5073.80	0.38	0	-71	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	243	17.59	0.94	12	0.09	290.00	5433.00	7730	20230622	-34.02	4850	20240314	5.15	5450	-6.42	20240103	4850	5.15	20240314	7730	-34.02	20230622	4850	5.15	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
117	20240409	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-20	5	-0.39	20258860	3993	32.88	5110	5110	5020	6640	3580	5110	5073.49	0.38	0	-71	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	243	17.55	0.94	12	0.08	290.00	5433.00	7730	20230622	-34.15	4850	20240314	4.95	5450	-6.61	20240103	4850	4.95	20240314	7730	-34.15	20230622	4850	4.95	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
118	20240409	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-40	5	-0.78	19893470	3921	32.28	5110	5110	5020	6640	3580	5110	5073.47	0.38	0	-71	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	242	17.48	0.93	12	0.08	290.00	5433.00	7730	20230622	-34.41	4850	20240314	4.54	5450	-6.97	20240103	4850	4.54	20240314	7730	-34.41	20230622	4850	4.54	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
119	20240409	110725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	16126900	3175	26.14	5110	5110	5040	6640	3580	5110	5079.23	0.38	0	-55	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	240	17.38	0.93	12	0.07	290.00	5433.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
120	20240409	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-50	5	-0.98	11526890	2265	18.65	5110	5110	5060	6640	3580	5110	5089.03	0.38	0	-30	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	241	17.45	0.93	12	0.05	290.00	5433.00	7730	20230622	-34.54	4850	20240314	4.33	5450	-7.16	20240103	4850	4.33	20240314	7730	-34.54	20230622	4850	4.33	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
121	20240409	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-50	5	-0.98	9505150	1866	15.36	5110	5110	5060	6640	3580	5110	5093.77	0.38	0	0	5290	5200	5130	5040	4970	5165	5005	24	1530	500	3470	10	1	4769250	241	17.45	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.54	4850	20240314	4.33	5450	-7.16	20240103	4850	4.33	20240314	7730	-34.54	20230622	4850	4.33	20240314	0.00	N	134060	500	23 억		18154	N	N	0	N	00	N
122	20240408	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-110	5	-2.11	62137720	12145	235.83	5220	5220	5060	6780	3660	5220	5116.33	0.38	0	-91	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	244	17.62	0.94	12	0.25	290.00	5433.00	7730	20230622	-33.89	4850	20240314	5.36	5450	-6.24	20240103	4850	5.36	20240314	7730	-33.89	20230622	4850	5.36	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
123	20240408	150724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-110	5	-2.11	59403220	11610	225.44	5220	5220	5060	6780	3660	5220	5116.56	0.38	0	-69	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	244	17.62	0.94	12	0.24	290.00	5433.00	7730	20230622	-33.89	4850	20240314	5.36	5450	-6.24	20240103	4850	5.36	20240314	7730	-33.89	20230622	4850	5.36	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
124	20240408	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-150	5	-2.87	53281050	10404	202.02	5220	5220	5060	6780	3660	5220	5121.21	0.38	0	-58	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	242	17.48	0.93	12	0.22	290.00	5433.00	7730	20230622	-34.41	4850	20240314	4.54	5450	-6.97	20240103	4850	4.54	20240314	7730	-34.41	20230622	4850	4.54	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
125	20240408	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-150	5	-2.87	40447900	7871	152.83	5220	5220	5060	6780	3660	5220	5138.85	0.38	0	-58	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	242	17.48	0.93	12	0.17	290.00	5433.00	7730	20230622	-34.41	4850	20240314	4.54	5450	-6.97	20240103	4850	4.54	20240314	7730	-34.41	20230622	4850	4.54	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
126	20240408	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-150	5	-2.87	35083800	6813	132.29	5220	5220	5060	6780	3660	5220	5149.54	0.38	0	-58	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	242	17.48	0.93	12	0.14	290.00	5433.00	7730	20230622	-34.41	4850	20240314	4.54	5450	-6.97	20240103	4850	4.54	20240314	7730	-34.41	20230622	4850	4.54	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
127	20240408	110726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-150	5	-2.87	33410060	6483	125.88	5220	5220	5060	6780	3660	5220	5153.49	0.38	0	-58	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	242	17.48	0.93	12	0.14	290.00	5433.00	7730	20230622	-34.41	4850	20240314	4.54	5450	-6.97	20240103	4850	4.54	20240314	7730	-34.41	20230622	4850	4.54	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
128	20240408	100717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-120	5	-2.30	25770630	4977	96.64	5220	5220	5100	6780	3660	5220	5177.94	0.38	0	-58	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	243	17.59	0.94	12	0.10	290.00	5433.00	7730	20230622	-34.02	4850	20240314	5.15	5450	-6.42	20240103	4850	5.15	20240314	7730	-34.02	20230622	4850	5.15	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
129	20240408	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-10	5	-0.19	12064930	2312	44.89	5220	5220	5200	6780	3660	5220	5218.40	0.38	0	-23	5300	5260	5230	5190	5160	5245	5175	24	1560	500	3540	10	1	4769250	248	17.97	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.60	4850	20240314	7.42	5450	-4.40	20240103	4850	7.42	20240314	7730	-32.60	20230622	4850	7.42	20240314	0.00	N	134060	500	23 억		18245	N	N	0	N	00	N
130	20240405	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	26577380	5087	146.85	5240	5270	5200	6850	3690	5270	5224.57	0.38	0	-6	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.11	290.00	5433.00	7730	20230622	-32.47	4850	20240314	7.63	5450	-4.22	20240103	4850	7.63	20240314	7730	-32.47	20230622	4850	7.63	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
131	20240405	150720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	23803800	4555	131.50	5240	5270	5210	6850	3690	5270	5225.86	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.10	290.00	5433.00	7730	20230622	-32.47	4850	20240314	7.63	5450	-4.22	20240103	4850	7.63	20240314	7730	-32.47	20230622	4850	7.63	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
132	20240405	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	23423190	4482	129.39	5240	5270	5220	6850	3690	5270	5226.06	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.09	290.00	5433.00	7730	20230622	-32.47	4850	20240314	7.63	5450	-4.22	20240103	4850	7.63	20240314	7730	-32.47	20230622	4850	7.63	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
133	20240405	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	20990670	4016	115.94	5240	5270	5220	6850	3690	5270	5226.76	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.08	290.00	5433.00	7730	20230622	-32.47	4850	20240314	7.63	5450	-4.22	20240103	4850	7.63	20240314	7730	-32.47	20230622	4850	7.63	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
134	20240405	120718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	5907740	1128	32.56	5240	5270	5220	6850	3690	5270	5237.36	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.21	4850	20240314	8.04	5450	-3.85	20240103	4850	8.04	20240314	7730	-32.21	20230622	4850	8.04	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
135	20240405	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	5384110	1028	29.68	5240	5270	5220	6850	3690	5270	5237.46	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.21	4850	20240314	8.04	5450	-3.85	20240103	4850	8.04	20240314	7730	-32.21	20230622	4850	8.04	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
136	20240405	100622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	3158900	603	17.41	5240	5270	5230	6850	3690	5270	5238.64	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.01	290.00	5433.00	7730	20230622	-32.21	4850	20240314	8.04	5450	-3.85	20240103	4850	8.04	20240314	7730	-32.21	20230622	4850	8.04	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
137	20240405	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	2063670	394	11.37	5240	5240	5230	6850	3690	5270	5237.74	0.38	0	0	5303	5286	5253	5236	5203	5295	5245	24	1580	500	3580	10	1	4769250	249	18.03	0.96	12	0.01	290.00	5433.00	7730	20230622	-32.34	4850	20240314	7.84	5450	-4.04	20240103	4850	7.84	20240314	7730	-32.34	20230622	4850	7.84	20240314	0.00	N	134060	500	23 억		18251	N	N	0	N	00	N
138	20240404	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	18139850	3464	50.00	5230	5270	5220	6850	3690	5270	5236.43	0.38	0	-24	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	251	18.17	0.97	12	0.07	290.00	5433.00	7730	20230622	-31.82	4850	20240314	8.66	5450	-3.30	20240103	4850	8.66	20240314	7730	-31.82	20230622	4850	8.66	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
139	20240404	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	17460020	3335	48.14	5230	5270	5220	6850	3690	5270	5235.12	0.38	0	-10	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	251	18.17	0.97	12	0.07	290.00	5433.00	7730	20230622	-31.82	4850	20240314	8.66	5450	-3.30	20240103	4850	8.66	20240314	7730	-31.82	20230622	4850	8.66	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
140	20240404	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	17444310	3332	48.09	5230	5270	5220	6850	3690	5270	5235.11	0.38	0	-10	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	251	18.17	0.97	12	0.07	290.00	5433.00	7730	20230622	-31.82	4850	20240314	8.66	5450	-3.30	20240103	4850	8.66	20240314	7730	-31.82	20230622	4850	8.66	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
141	20240404	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	9030090	1725	24.90	5230	5260	5220	6850	3690	5270	5234.30	0.38	0	-10	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	249	18.03	0.96	12	0.04	290.00	5433.00	7730	20230622	-32.34	4850	20240314	7.84	5450	-4.04	20240103	4850	7.84	20240314	7730	-32.34	20230622	4850	7.84	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
142	20240404	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	5416160	1034	14.92	5230	5260	5220	6850	3690	5270	5237.24	0.38	0	-10	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	249	18.03	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.34	4850	20240314	7.84	5450	-4.04	20240103	4850	7.84	20240314	7730	-32.34	20230622	4850	7.84	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
143	20240404	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	3931950	751	10.84	5230	5260	5220	6850	3690	5270	5234.39	0.38	0	-10	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.21	4850	20240314	8.04	5450	-3.85	20240103	4850	8.04	20240314	7730	-32.21	20230622	4850	8.04	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
144	20240404	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	3596020	687	9.92	5230	5260	5220	6850	3690	5270	5232.98	0.38	0	-10	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	250	18.10	0.97	12	0.01	290.00	5433.00	7730	20230622	-32.08	4850	20240314	8.25	5450	-3.67	20240103	4850	8.25	20240314	7730	-32.08	20230622	4850	8.25	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
145	20240404	090708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	3139030	600	8.66	5230	5230	5220	6850	3690	5270	5229.98	0.38	0	0	5350	5310	5230	5190	5110	5330	5210	24	1580	500	3580	10	1	4769250	249	18.03	0.96	12	0.01	290.00	5433.00	7730	20230622	-32.34	4850	20240314	7.84	5450	-4.04	20240103	4850	7.84	20240314	7730	-32.34	20230622	4850	7.84	20240314	0.00	N	134060	500	23 억		18275	N	N	0	N	00	N
146	20240403	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	35998170	6900	67.41	5240	5270	5150	6850	3690	5270	5217.08	0.39	0	-212	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	251	18.17	0.97	12	0.14	290.00	5433.00	7730	20230622	-31.82	4850	20240314	8.66	5450	-3.30	20240103	4850	8.66	20240314	7730	-31.82	20230622	4850	8.66	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
147	20240403	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	24421930	4689	45.81	5240	5270	5150	6850	3690	5270	5208.27	0.39	0	-208	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.10	290.00	5433.00	7730	20230622	-32.47	4850	20240314	7.63	5450	-4.22	20240103	4850	7.63	20240314	7730	-32.47	20230622	4850	7.63	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
148	20240403	140701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-120	5	-2.28	22826650	4381	42.80	5240	5270	5150	6850	3690	5270	5210.29	0.39	0	-207	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	246	17.76	0.95	12	0.09	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
149	20240403	130701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-100	5	-1.90	21665990	4156	40.60	5240	5270	5160	6850	3690	5270	5213.10	0.39	0	-207	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	247	17.83	0.95	12	0.09	290.00	5433.00	7730	20230622	-33.12	4850	20240314	6.60	5450	-5.14	20240103	4850	6.60	20240314	7730	-33.12	20230622	4850	6.60	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
150	20240403	120700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-90	5	-1.71	16601660	3184	31.11	5240	5260	5180	6850	3690	5270	5213.98	0.39	0	-196	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	247	17.86	0.95	12	0.07	290.00	5433.00	7730	20230622	-32.99	4850	20240314	6.80	5450	-4.95	20240103	4850	6.80	20240314	7730	-32.99	20230622	4850	6.80	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
151	20240403	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-80	5	-1.52	13165310	2522	24.64	5240	5260	5190	6850	3690	5270	5220.07	0.39	0	-146	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	248	17.90	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.86	4850	20240314	7.01	5450	-4.77	20240103	4850	7.01	20240314	7730	-32.86	20230622	4850	7.01	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
152	20240403	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-80	5	-1.52	10759650	2061	20.13	5240	5260	5190	6850	3690	5270	5220.45	0.39	0	-88	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	248	17.90	0.96	12	0.04	290.00	5433.00	7730	20230622	-32.86	4850	20240314	7.01	5450	-4.77	20240103	4850	7.01	20240314	7730	-32.86	20230622	4850	7.01	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
153	20240403	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	7122720	1362	13.31	5240	5240	5210	6850	3690	5270	5229.42	0.39	0	-46	5396	5332	5226	5162	5056	5365	5195	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.60	4850	20240314	7.42	5450	-4.40	20240103	4850	7.42	20240314	7730	-32.60	20230622	4850	7.42	20240314	0.00	N	134060	500	23 억		18446	N	N	0	N	00	N
154	20240402	160652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	50	2	0.96	53220520	10236	137.27	5210	5290	5120	6780	3660	5220	5199.24	0.39	0	-92	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	251	18.17	0.97	12	0.21	290.00	5433.00	7730	20230622	-31.82	4850	20240314	8.66	5450	-3.30	20240103	4850	8.66	20240314	7730	-31.82	20230622	4850	8.66	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
155	20240402	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-40	5	-0.77	47402260	9117	122.26	5210	5290	5120	6780	3660	5220	5199.28	0.39	0	-62	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	247	17.86	0.95	12	0.19	290.00	5433.00	7730	20230622	-32.99	4850	20240314	6.80	5450	-4.95	20240103	4850	6.80	20240314	7730	-32.99	20230622	4850	6.80	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
156	20240402	140701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-90	5	-1.72	43078320	8276	110.98	5210	5290	5130	6780	3660	5220	5205.17	0.39	0	-53	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	245	17.69	0.94	12	0.17	290.00	5433.00	7730	20230622	-33.64	4850	20240314	5.77	5450	-5.87	20240103	4850	5.77	20240314	7730	-33.64	20230622	4850	5.77	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
157	20240402	130651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	42340710	8133	109.07	5210	5290	5140	6780	3660	5220	5206.00	0.39	0	-52	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	248	17.90	0.96	12	0.17	290.00	5433.00	7730	20230622	-32.86	4850	20240314	7.01	5450	-4.77	20240103	4850	7.01	20240314	7730	-32.86	20230622	4850	7.01	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
158	20240402	120648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	38753310	7437	99.73	5210	5290	5150	6780	3660	5220	5210.85	0.39	0	-52	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	248	17.90	0.96	12	0.16	290.00	5433.00	7730	20230622	-32.86	4850	20240314	7.01	5450	-4.77	20240103	4850	7.01	20240314	7730	-32.86	20230622	4850	7.01	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
159	20240402	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-60	5	-1.15	31590420	6056	81.21	5210	5290	5160	6780	3660	5220	5216.37	0.39	0	-52	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	246	17.79	0.95	12	0.13	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
160	20240402	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	29578710	5667	76.00	5210	5290	5170	6780	3660	5220	5219.46	0.39	0	-52	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	248	17.90	0.96	12	0.12	290.00	5433.00	7730	20230622	-32.86	4850	20240314	7.01	5450	-4.77	20240103	4850	7.01	20240314	7730	-32.86	20230622	4850	7.01	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
161	20240402	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	50	2	0.96	6634500	1268	17.00	5210	5280	5210	6780	3660	5220	5232.47	0.39	0	-7	5286	5252	5186	5152	5086	5270	5170	24	1560	500	3540	10	1	4769250	251	18.17	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.82	4850	20240314	8.66	5450	-3.30	20240103	4850	8.66	20240314	7730	-31.82	20230622	4850	8.66	20240314	0.00	N	134060	500	23 억		18538	N	N	0	N	00	N
162	20240401	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	100	2	1.95	38123120	7383	41.04	5160	5220	5120	6650	3590	5120	5163.64	0.39	0	-67	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	249	18.00	0.96	12	0.15	290.00	5433.00	7730	20230622	-32.47	4850	20240314	7.63	5450	-4.22	20240103	4850	7.63	20240314	7730	-32.47	20230622	4850	7.63	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
163	20240401	150653	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	60	2	1.17	33941140	6581	36.58	5160	5200	5120	6650	3590	5120	5157.44	0.39	0	-67	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	247	17.86	0.95	12	0.14	290.00	5433.00	7730	20230622	-32.99	4850	20240314	6.80	5450	-4.95	20240103	4850	6.80	20240314	7730	-32.99	20230622	4850	6.80	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
164	20240401	140648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	40	2	0.78	28962320	5621	31.25	5160	5200	5120	6650	3590	5120	5152.52	0.39	0	-67	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	246	17.79	0.95	12	0.12	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
165	20240401	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	26508690	5147	28.61	5160	5200	5120	6650	3590	5120	5150.32	0.39	0	-67	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	245	17.72	0.95	12	0.11	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
166	20240401	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	26508690	5147	28.61	5160	5200	5120	6650	3590	5120	5150.32	0.39	0	-67	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	245	17.72	0.95	12	0.11	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
167	20240401	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	40	2	0.78	25196670	4892	27.19	5160	5200	5120	6650	3590	5120	5150.59	0.39	0	-67	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	246	17.79	0.95	12	0.10	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
168	20240401	100648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	18090620	3505	19.48	5160	5200	5120	6650	3590	5120	5161.38	0.39	0	-117	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	244	17.66	0.94	12	0.07	290.00	5433.00	7730	20230622	-33.76	4850	20240314	5.57	5450	-6.06	20240103	4850	5.57	20240314	7730	-33.76	20230622	4850	5.57	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N
169	20240401	090648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	40	2	0.78	4401000	853	4.74	5160	5160	5130	6650	3590	5120	5159.44	0.39	0	-117	5393	5256	5183	5046	4973	5220	5010	24	1530	500	3480	10	1	4769250	246	17.79	0.95	12	0.02	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18605	N	N	0	N	00	N