KissMeData/134060/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	0	3	0.00	22378930	4497	344.07	4965	4990	4960	6470	3490	4980	4976.41	0.36	0	-332	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.17	0.92	12	0.09	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
3	20240531	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	0	3	0.00	22104690	4442	339.86	4965	4990	4960	6470	3490	4980	4976.29	0.36	0	-333	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.17	0.92	12	0.09	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
4	20240531	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	10	2	0.20	21272285	4275	327.08	4965	4990	4960	6470	3490	4980	4975.97	0.36	0	-333	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.21	0.92	12	0.09	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
5	20240531	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	10	2	0.20	14515220	2919	223.34	4965	4990	4960	6470	3490	4980	4972.67	0.36	0	-216	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.21	0.92	12	0.06	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
6	20240531	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	10	2	0.20	13053585	2626	200.92	4965	4990	4960	6470	3490	4980	4970.90	0.36	0	-93	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.21	0.92	12	0.06	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
7	20240531	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	5	2	0.10	11171805	2248	172.00	4965	4985	4960	6470	3490	4980	4969.66	0.36	0	-93	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.19	0.92	12	0.05	290.00	5433.00	7730	20230622	-35.51	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	7730	-35.51	20230622	4835	3.10	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
8	20240531	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	0	3	0.00	8416705	1694	129.61	4965	4980	4960	6470	3490	4980	4968.54	0.36	0	-92	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	238	17.17	0.92	12	0.04	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
9	20240531	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-15	5	-0.30	3222285	649	49.66	4965	4965	4965	6470	3490	4980	4965.00	0.36	0	-92	5006	4992	4986	4972	4966	4990	4970	24	1490	500	3380	5	1	4769250	237	17.12	0.91	12	0.01	290.00	5433.00	7730	20230622	-35.77	4835	20240417	2.69	5450	-8.90	20240103	4835	2.69	20240417	7730	-35.77	20230622	4835	2.69	20240417	0.00	N	134060	500	23 억		17276	N	N	0	N	00	N
10	20240530	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	6516055	1307	38.06	4990	5000	4980	6500	3500	5000	4985.47	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.17	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
11	20240530	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	6356695	1275	37.13	4990	5000	4980	6500	3500	5000	4985.61	0.36	0	-1	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.17	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
12	20240530	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	4961490	995	28.97	4990	5000	4980	6500	3500	5000	4986.38	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.19	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.51	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	7730	-35.51	20230622	4835	3.10	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
13	20240530	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	4293900	861	25.07	4990	5000	4980	6500	3500	5000	4987.06	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.19	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.51	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	7730	-35.51	20230622	4835	3.10	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
14	20240530	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	4034885	809	23.56	4990	5000	4980	6500	3500	5000	4987.45	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.19	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.51	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	7730	-35.51	20230622	4835	3.10	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
15	20240530	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	3915325	785	22.86	4990	5000	4980	6500	3500	5000	4987.63	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.17	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
16	20240530	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-20	5	-0.40	3765805	755	21.99	4990	5000	4980	6500	3500	5000	4987.77	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.17	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
17	20240530	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-15	5	-0.30	1097825	220	6.41	4990	5000	4985	6500	3500	5000	4989.98	0.36	0	0	5026	5012	4996	4982	4966	5015	4985	24	1500	500	3400	5	1	4769250	238	17.19	0.92	12	0.00	290.00	5433.00	7730	20230622	-35.51	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	7730	-35.51	20230622	4835	3.10	20240417	0.00	N	134060	500	23 억		17277	N	N	0	N	00	N
18	20240529	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	17152200	3434	76.33	5000	5010	4980	6500	3500	5000	4994.78	0.36	0	-11	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.07	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
19	20240529	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	16352200	3274	72.77	5000	5010	4980	6500	3500	5000	4994.53	0.36	0	-13	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	10	1	4769250	239	17.28	0.92	12	0.07	290.00	5433.00	7730	20230622	-35.19	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	7730	-35.19	20230622	4835	3.62	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
20	20240529	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	12955860	2595	57.68	5000	5010	4980	6500	3500	5000	4992.56	0.36	0	-29	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	10	1	4769250	239	17.28	0.92	12	0.05	290.00	5433.00	7730	20230622	-35.19	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	7730	-35.19	20230622	4835	3.62	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
21	20240529	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	11984430	2401	53.37	5000	5010	4980	6500	3500	5000	4991.35	0.36	0	-29	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.05	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
22	20240529	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	10472690	2099	46.65	5000	5010	4980	6500	3500	5000	4989.26	0.36	0	-29	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.04	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
23	20240529	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-5	5	-0.10	9648170	1934	42.99	5000	5010	4980	6500	3500	5000	4988.58	0.36	0	-29	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	5	1	4769250	238	17.22	0.92	12	0.04	290.00	5433.00	7730	20230622	-35.38	4835	20240417	3.31	5450	-8.35	20240103	4835	3.31	20240417	7730	-35.38	20230622	4835	3.31	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
24	20240529	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-10	5	-0.20	8820340	1768	39.30	5000	5010	4980	6500	3500	5000	4988.74	0.36	0	0	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	5	1	4769250	238	17.21	0.92	12	0.04	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
25	20240529	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-10	5	-0.20	2924215	585	13.00	5000	5010	4990	6500	3500	5000	4998.61	0.36	0	0	5060	5030	4990	4960	4920	5035	4965	24	1500	500	3400	5	1	4769250	238	17.21	0.92	12	0.01	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
26	20240528	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	22446945	4499	63.69	5000	5020	4950	6500	3500	5000	4989.32	0.36	0	-9	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.09	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
27	20240528	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	21012175	4212	59.63	5000	5020	4950	6500	3500	5000	4988.65	0.36	0	-12	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.09	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
28	20240528	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-5	5	-0.10	18825520	3774	53.43	5000	5020	4950	6500	3500	5000	4988.21	0.36	0	-12	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	5	1	4769250	238	17.22	0.92	12	0.08	290.00	5433.00	7730	20230622	-35.38	4835	20240417	3.31	5450	-8.35	20240103	4835	3.31	20240417	7730	-35.38	20230622	4835	3.31	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
29	20240528	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-5	5	-0.10	18560885	3721	52.68	5000	5020	4950	6500	3500	5000	4988.14	0.36	0	-12	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	5	1	4769250	238	17.22	0.92	12	0.08	290.00	5433.00	7730	20230622	-35.38	4835	20240417	3.31	5450	-8.35	20240103	4835	3.31	20240417	7730	-35.38	20230622	4835	3.31	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
30	20240528	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	17741120	3557	50.35	5000	5020	4950	6500	3500	5000	4987.66	0.36	0	-12	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.07	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
31	20240528	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-10	5	-0.20	16298235	3268	46.26	5000	5020	4950	6500	3500	5000	4987.22	0.36	0	-12	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	5	1	4769250	238	17.21	0.92	12	0.07	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
32	20240528	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	7510045	1501	21.25	5000	5020	4995	6500	3500	5000	5003.36	0.36	0	0	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	10	1	4769250	238	17.24	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
33	20240528	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	20	2	0.40	6116055	1222	17.30	5000	5020	4995	6500	3500	5000	5004.95	0.36	0	1	5070	5035	5005	4970	4940	5032	4967	24	1500	500	3400	10	1	4769250	239	17.31	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.06	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	7730	-35.06	20230622	4835	3.83	20240417	0.00	N	134060	500	23 억		17270	N	N	0	N	00	N
34	20240527	160829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	35249440	7057	119.43	5000	5040	4975	6560	3540	5050	4994.88	0.36	0	338	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	10	1	4769250	238	17.24	0.92	12	0.15	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
35	20240527	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	35144440	7036	119.07	5000	5040	4975	6560	3540	5050	4994.87	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	10	1	4769250	238	17.24	0.92	12	0.15	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
36	20240527	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-55	5	-1.09	29561275	5919	100.17	5000	5040	4975	6560	3540	5050	4994.21	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	5	1	4769250	238	17.22	0.92	12	0.12	290.00	5433.00	7730	20230622	-35.38	4835	20240417	3.31	5450	-8.35	20240103	4835	3.31	20240417	7730	-35.38	20230622	4835	3.31	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
37	20240527	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-60	5	-1.19	28572375	5721	96.82	5000	5040	4975	6560	3540	5050	4994.20	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	5	1	4769250	238	17.21	0.92	12	0.12	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
38	20240527	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-70	5	-1.39	28417975	5690	96.29	5000	5040	4975	6560	3540	5050	4994.27	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	5	1	4769250	238	17.17	0.92	12	0.12	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
39	20240527	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-75	5	-1.49	28084365	5623	95.16	5000	5040	4975	6560	3540	5050	4994.45	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	5	1	4769250	237	17.16	0.92	12	0.12	290.00	5433.00	7730	20230622	-35.64	4835	20240417	2.90	5450	-8.72	20240103	4835	2.90	20240417	7730	-35.64	20230622	4835	2.90	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
40	20240527	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-75	5	-1.49	25685885	5141	87.00	5000	5040	4975	6560	3540	5050	4996.18	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	5	1	4769250	237	17.16	0.92	12	0.11	290.00	5433.00	7730	20230622	-35.64	4835	20240417	2.90	5450	-8.72	20240103	4835	2.90	20240417	7730	-35.64	20230622	4835	2.90	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
41	20240527	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	8872630	1774	30.02	5000	5040	5000	6560	3540	5050	5001.21	0.36	0	337	5090	5070	5040	5020	4990	5055	5005	24	1510	500	3430	10	1	4769250	238	17.24	0.92	12	0.04	290.00	5433.00	7730	20230622	-35.32	4835	20240417	3.41	5450	-8.26	20240103	4835	3.41	20240417	7730	-35.32	20230622	4835	3.41	20240417	0.00	N	134060	500	23 억		16933	N	N	0	N	00	N
42	20240524	160752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	29826910	5909	249.43	5060	5060	5010	6570	3550	5060	5047.71	0.36	0	-89	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.12	290.00	5433.00	7730	20230622	-34.67	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	7730	-34.67	20230622	4835	4.45	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
43	20240524	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-50	5	-0.99	26517250	5252	221.70	5060	5060	5010	6570	3550	5060	5048.98	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	239	17.28	0.92	12	0.11	290.00	5433.00	7730	20230622	-35.19	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	7730	-35.19	20230622	4835	3.62	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
44	20240524	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-20	5	-0.40	23395710	4631	195.48	5060	5060	5040	6570	3550	5060	5051.98	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	240	17.38	0.93	12	0.10	290.00	5433.00	7730	20230622	-34.80	4835	20240417	4.24	5450	-7.52	20240103	4835	4.24	20240417	7730	-34.80	20230622	4835	4.24	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
45	20240524	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	23315070	4615	194.81	5060	5060	5040	6570	3550	5060	5052.02	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.10	290.00	5433.00	7730	20230622	-34.67	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	7730	-34.67	20230622	4835	4.45	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
46	20240524	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	19616700	3882	163.87	5060	5060	5050	6570	3550	5060	5053.25	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.08	290.00	5433.00	7730	20230622	-34.67	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	7730	-34.67	20230622	4835	4.45	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
47	20240524	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	0	3	0.00	11430650	2261	95.44	5060	5060	5050	6570	3550	5060	5055.57	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	241	17.45	0.93	12	0.05	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	7730	-34.54	20230622	4835	4.65	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
48	20240524	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	10581680	2093	88.35	5060	5060	5050	6570	3550	5060	5055.75	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	241	17.41	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.67	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	7730	-34.67	20230622	4835	4.45	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
49	20240524	090754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	0	3	0.00	1199220	237	10.00	5060	5060	5060	6570	3550	5060	5060.00	0.36	0	-18	5086	5072	5066	5052	5046	5070	5050	24	1510	500	3440	10	1	4769250	241	17.45	0.93	12	0.00	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	7730	-34.54	20230622	4835	4.65	20240417	0.00	N	134060	500	23 억		17022	N	N	0	N	00	N
50	20240523	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-30	5	-0.59	12012260	2369	42.30	5080	5080	5060	6610	3570	5090	5070.60	0.36	0	-303	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	241	17.45	0.93	12	0.05	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	7730	-34.54	20230622	4835	4.65	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
51	20240523	150755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-10	5	-0.20	10774100	2125	37.94	5080	5080	5060	6610	3570	5090	5070.16	0.36	0	-276	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	242	17.52	0.94	12	0.04	290.00	5433.00	7730	20230622	-34.28	4835	20240417	5.07	5450	-6.79	20240103	4835	5.07	20240417	7730	-34.28	20230622	4835	5.07	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
52	20240523	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	10723300	2115	37.76	5080	5080	5060	6610	3570	5090	5070.12	0.36	0	-276	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	242	17.48	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.41	4835	20240417	4.86	5450	-6.97	20240103	4835	4.86	20240417	7730	-34.41	20230622	4835	4.86	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
53	20240523	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	10459170	2063	36.83	5080	5080	5060	6610	3570	5090	5069.88	0.36	0	-276	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	242	17.48	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.41	4835	20240417	4.86	5450	-6.97	20240103	4835	4.86	20240417	7730	-34.41	20230622	4835	4.86	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
54	20240523	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-20	5	-0.39	8484030	1674	29.89	5080	5080	5060	6610	3570	5090	5068.12	0.36	0	-276	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	242	17.48	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.41	4835	20240417	4.86	5450	-6.97	20240103	4835	4.86	20240417	7730	-34.41	20230622	4835	4.86	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
55	20240523	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-30	5	-0.59	7597710	1499	26.76	5080	5080	5060	6610	3570	5090	5068.52	0.36	0	-276	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	241	17.45	0.93	12	0.03	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	7730	-34.54	20230622	4835	4.65	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
56	20240523	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-30	5	-0.59	6094890	1202	21.46	5080	5080	5060	6610	3570	5090	5070.62	0.36	0	-19	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	241	17.45	0.93	12	0.03	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	7730	-34.54	20230622	4835	4.65	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
57	20240523	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-10	5	-0.20	629920	124	2.21	5080	5080	5080	6610	3570	5090	5080.00	0.36	0	-7	5150	5120	5100	5070	5050	5110	5060	24	1520	500	3460	10	1	4769250	242	17.52	0.94	12	0.00	290.00	5433.00	7730	20230622	-34.28	4835	20240417	5.07	5450	-6.79	20240103	4835	5.07	20240417	7730	-34.28	20230622	4835	5.07	20240417	0.00	N	134060	500	23 억		17068	N	N	0	N	00	N
58	20240522	160744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	28570080	5601	56.82	5130	5130	5080	6680	3600	5140	5100.89	0.36	0	-11	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	243	17.55	0.94	12	0.12	290.00	5433.00	7730	20230622	-34.15	4835	20240417	5.27	5450	-6.61	20240103	4835	5.27	20240417	7730	-34.15	20230622	4835	5.27	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
59	20240522	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	27358790	5363	54.40	5130	5130	5080	6680	3600	5140	5101.40	0.36	0	-1	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	242	17.52	0.94	12	0.11	290.00	5433.00	7730	20230622	-34.28	4835	20240417	5.07	5450	-6.79	20240103	4835	5.07	20240417	7730	-34.28	20230622	4835	5.07	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
60	20240522	140751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	25710490	5039	51.12	5130	5130	5080	6680	3600	5140	5102.30	0.36	0	-1	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	243	17.55	0.94	12	0.11	290.00	5433.00	7730	20230622	-34.15	4835	20240417	5.27	5450	-6.61	20240103	4835	5.27	20240417	7730	-34.15	20230622	4835	5.27	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
61	20240522	130748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	24066420	4716	47.84	5130	5130	5080	6680	3600	5140	5103.14	0.36	0	-1	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	243	17.55	0.94	12	0.10	290.00	5433.00	7730	20230622	-34.15	4835	20240417	5.27	5450	-6.61	20240103	4835	5.27	20240417	7730	-34.15	20230622	4835	5.27	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
62	20240522	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-40	5	-0.78	21724190	4256	43.17	5130	5130	5080	6680	3600	5140	5104.37	0.36	0	-1	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	243	17.59	0.94	12	0.09	290.00	5433.00	7730	20230622	-34.02	4835	20240417	5.48	5450	-6.42	20240103	4835	5.48	20240417	7730	-34.02	20230622	4835	5.48	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
63	20240522	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	20548150	4025	40.83	5130	5130	5080	6680	3600	5140	5105.13	0.36	0	-1	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	243	17.55	0.94	12	0.08	290.00	5433.00	7730	20230622	-34.15	4835	20240417	5.27	5450	-6.61	20240103	4835	5.27	20240417	7730	-34.15	20230622	4835	5.27	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
64	20240522	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-60	5	-1.17	14144190	2768	28.08	5130	5130	5080	6680	3600	5140	5109.90	0.36	0	-1	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	242	17.52	0.94	12	0.06	290.00	5433.00	7730	20230622	-34.28	4835	20240417	5.07	5450	-6.79	20240103	4835	5.07	20240417	7730	-34.28	20230622	4835	5.07	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
65	20240522	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	1379580	269	2.73	5130	5130	5120	6680	3600	5140	5128.55	0.36	0	0	5180	5160	5130	5110	5080	5170	5120	24	1540	500	3490	10	1	4769250	244	17.66	0.94	12	0.01	290.00	5433.00	7730	20230622	-33.76	4835	20240417	5.89	5450	-6.06	20240103	4835	5.89	20240417	7730	-33.76	20230622	4835	5.89	20240417	0.00	N	134060	500	23 억		17078	N	N	0	N	00	N
66	20240521	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	50516600	9858	125.20	5120	5150	5100	6650	3590	5120	5124.43	0.36	0	-37	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	245	17.72	0.95	12	0.21	290.00	5433.00	7730	20230622	-33.51	4835	20240417	6.31	5450	-5.69	20240103	4835	6.31	20240417	7730	-33.51	20230622	4835	6.31	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
67	20240521	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	45598600	8901	113.04	5120	5150	5100	6650	3590	5120	5122.86	0.36	0	-10	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	245	17.72	0.95	12	0.19	290.00	5433.00	7730	20230622	-33.51	4835	20240417	6.31	5450	-5.69	20240103	4835	6.31	20240417	7730	-33.51	20230622	4835	6.31	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
68	20240521	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	10	2	0.20	37492020	7323	93.00	5120	5140	5100	6650	3590	5120	5119.76	0.36	0	-10	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	245	17.69	0.94	12	0.15	290.00	5433.00	7730	20230622	-33.64	4835	20240417	6.10	5450	-5.87	20240103	4835	6.10	20240417	7730	-33.64	20230622	4835	6.10	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
69	20240521	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	20	2	0.39	36308230	7092	90.07	5120	5140	5100	6650	3590	5120	5119.60	0.36	0	-10	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	245	17.72	0.95	12	0.15	290.00	5433.00	7730	20230622	-33.51	4835	20240417	6.31	5450	-5.69	20240103	4835	6.31	20240417	7730	-33.51	20230622	4835	6.31	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
70	20240521	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-20	5	-0.39	11664850	2279	28.94	5120	5130	5100	6650	3590	5120	5118.41	0.36	0	-10	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	243	17.59	0.94	12	0.05	290.00	5433.00	7730	20230622	-34.02	4835	20240417	5.48	5450	-6.42	20240103	4835	5.48	20240417	7730	-34.02	20230622	4835	5.48	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
71	20240521	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-10	5	-0.20	10791540	2108	26.77	5120	5130	5100	6650	3590	5120	5119.33	0.36	0	0	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	244	17.62	0.94	12	0.04	290.00	5433.00	7730	20230622	-33.89	4835	20240417	5.69	5450	-6.24	20240103	4835	5.69	20240417	7730	-33.89	20230622	4835	5.69	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
72	20240521	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	9672360	1889	23.99	5120	5130	5100	6650	3590	5120	5120.36	0.36	0	0	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	244	17.66	0.94	12	0.04	290.00	5433.00	7730	20230622	-33.76	4835	20240417	5.89	5450	-6.06	20240103	4835	5.89	20240417	7730	-33.76	20230622	4835	5.89	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
73	20240521	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	0	3	0.00	532530	104	1.32	5120	5130	5120	6650	3590	5120	5120.48	0.36	0	0	5166	5142	5126	5102	5086	5135	5095	24	1530	500	3480	10	1	4769250	244	17.66	0.94	12	0.00	290.00	5433.00	7730	20230622	-33.76	4835	20240417	5.89	5450	-6.06	20240103	4835	5.89	20240417	7730	-33.76	20230622	4835	5.89	20240417	0.00	N	134060	500	23 억		17105	N	N	0	N	00	N
74	20240517	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	110	2	2.19	73870560	14566	458.19	5030	5140	4995	6530	3530	5030	5071.47	0.36	0	-154	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	245	17.72	0.95	12	0.31	290.00	5433.00	7730	20230622	-33.51	4835	20240417	6.31	5450	-5.69	20240103	4835	6.31	20240417	7730	-33.51	20230622	4835	6.31	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
75	20240517	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	70	2	1.39	72058200	14213	447.09	5030	5130	4995	6530	3530	5030	5069.92	0.36	0	-104	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	243	17.59	0.94	12	0.30	290.00	5433.00	7730	20230622	-34.02	4835	20240417	5.48	5450	-6.42	20240103	4835	5.48	20240417	7730	-34.02	20230622	4835	5.48	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
76	20240517	140744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	100	2	1.99	58089330	11486	361.31	5030	5130	4995	6530	3530	5030	5057.43	0.36	0	-84	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	245	17.69	0.94	12	0.24	290.00	5433.00	7730	20230622	-33.64	4835	20240417	6.10	5450	-5.87	20240103	4835	6.10	20240417	7730	-33.64	20230622	4835	6.10	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
77	20240517	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	100	2	1.99	52906850	10471	329.38	5030	5130	4995	6530	3530	5030	5052.73	0.36	0	-84	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	245	17.69	0.94	12	0.22	290.00	5433.00	7730	20230622	-33.64	4835	20240417	6.10	5450	-5.87	20240103	4835	6.10	20240417	7730	-33.64	20230622	4835	6.10	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
78	20240517	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	90	2	1.79	48403120	9592	301.73	5030	5120	4995	6530	3530	5030	5046.22	0.36	0	-84	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	244	17.66	0.94	12	0.20	290.00	5433.00	7730	20230622	-33.76	4835	20240417	5.89	5450	-6.06	20240103	4835	5.89	20240417	7730	-33.76	20230622	4835	5.89	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
79	20240517	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	10	2	0.20	34100980	6780	213.27	5030	5050	4995	6530	3530	5030	5029.64	0.36	0	-84	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	240	17.38	0.93	12	0.14	290.00	5433.00	7730	20230622	-34.80	4835	20240417	4.24	5450	-7.52	20240103	4835	4.24	20240417	7730	-34.80	20230622	4835	4.24	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
80	20240517	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	10	2	0.20	23515070	4680	147.22	5030	5040	4995	6530	3530	5030	5024.57	0.36	0	-84	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	240	17.38	0.93	12	0.10	290.00	5433.00	7730	20230622	-34.80	4835	20240417	4.24	5450	-7.52	20240103	4835	4.24	20240417	7730	-34.80	20230622	4835	4.24	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
81	20240517	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-10	5	-0.20	7544595	1502	47.25	5030	5030	4995	6530	3530	5030	5022.97	0.36	0	-84	5063	5046	5023	5006	4983	5055	5015	24	1500	500	3420	10	1	4769250	239	17.31	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.06	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	7730	-35.06	20230622	4835	3.83	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
82	20240516	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	15953800	3175	73.07	5020	5040	5000	6550	3530	5040	5024.82	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	240	17.34	0.93	12	0.07	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
83	20240516	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	15561420	3097	71.28	5020	5030	5000	6550	3530	5040	5024.68	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	240	17.34	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
84	20240516	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	7800150	1554	35.77	5020	5030	5000	6550	3530	5040	5019.40	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	240	17.34	0.93	12	0.03	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
85	20240516	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	7679430	1530	35.21	5020	5030	5000	6550	3530	5040	5019.24	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	240	17.34	0.93	12	0.03	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
86	20240516	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	7508510	1496	34.43	5020	5030	5000	6550	3530	5040	5019.06	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	240	17.34	0.93	12	0.03	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
87	20240516	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-20	5	-0.40	6168570	1229	28.29	5020	5030	5000	6550	3530	5040	5019.18	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	239	17.31	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.06	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	7730	-35.06	20230622	4835	3.83	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
88	20240516	100731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-20	5	-0.40	5571240	1110	25.55	5020	5030	5000	6550	3530	5040	5019.14	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	239	17.31	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.06	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	7730	-35.06	20230622	4835	3.83	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
89	20240516	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-10	5	-0.20	3471260	691	15.90	5020	5030	5020	6550	3530	5040	5023.53	0.36	0	0	5083	5061	5018	4996	4953	5072	5007	24	1510	500	3420	10	1	4769250	240	17.34	0.93	12	0.01	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17260	N	N	0	N	00	N
90	20240514	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	30	2	0.60	21798660	4345	68.83	4975	5040	4975	6510	3510	5010	5016.95	0.36	0	-80	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	10	1	4769250	240	17.38	0.93	12	0.09	290.00	5433.00	7730	20230622	-34.80	4835	20240417	4.24	5450	-7.52	20240103	4835	4.24	20240417	7730	-34.80	20230622	4835	4.24	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
91	20240514	150742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	10	2	0.20	20075130	4003	63.41	4975	5040	4975	6510	3510	5010	5015.02	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	10	1	4769250	239	17.31	0.92	12	0.08	290.00	5433.00	7730	20230622	-35.06	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	7730	-35.06	20230622	4835	3.83	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
92	20240514	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	10	2	0.20	19692980	3927	62.20	4975	5040	4975	6510	3510	5010	5014.76	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	10	1	4769250	239	17.31	0.92	12	0.08	290.00	5433.00	7730	20230622	-35.06	4835	20240417	3.83	5450	-7.89	20240103	4835	3.83	20240417	7730	-35.06	20230622	4835	3.83	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
93	20240514	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	0	3	0.00	19637830	3916	62.03	4975	5040	4975	6510	3510	5010	5014.77	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	10	1	4769250	239	17.28	0.92	12	0.08	290.00	5433.00	7730	20230622	-35.19	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	7730	-35.19	20230622	4835	3.62	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
94	20240514	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	20	2	0.40	18999100	3789	60.02	4975	5040	4975	6510	3510	5010	5014.28	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	10	1	4769250	240	17.34	0.93	12	0.08	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
95	20240514	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	20	2	0.40	17298860	3451	54.66	4975	5030	4975	6510	3510	5010	5012.71	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	10	1	4769250	240	17.34	0.93	12	0.07	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
96	20240514	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-20	5	-0.40	6295165	1261	19.97	4975	5010	4975	6510	3510	5010	4992.20	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	5	1	4769250	238	17.21	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
97	20240514	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-25	5	-0.50	4920860	986	15.62	4975	5010	4975	6510	3510	5010	4990.73	0.36	0	-75	5083	5046	4973	4936	4863	5065	4955	24	1500	500	3400	5	1	4769250	238	17.19	0.92	12	0.02	290.00	5433.00	7730	20230622	-35.51	4835	20240417	3.10	5450	-8.53	20240103	4835	3.10	20240417	7730	-35.51	20230622	4835	3.10	20240417	0.00	N	134060	500	23 억		17340	N	N	0	N	00	N
98	20240513	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	110	2	2.24	31260625	6312	107.93	4900	5010	4900	6370	3430	4900	4952.58	0.37	0	77	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	10	1	4769250	239	17.28	0.92	12	0.13	290.00	5433.00	7730	20230622	-35.19	4835	20240417	3.62	5450	-8.07	20240103	4835	3.62	20240417	7730	-35.19	20230622	4835	3.62	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
99	20240513	150740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	65	2	1.33	28238080	5705	97.55	4900	5010	4900	6370	3430	4900	4949.72	0.37	0	102	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	237	17.12	0.91	12	0.12	290.00	5433.00	7730	20230622	-35.77	4835	20240417	2.69	5450	-8.90	20240103	4835	2.69	20240417	7730	-35.77	20230622	4835	2.69	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
100	20240513	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	80	2	1.63	27701810	5597	95.71	4900	5010	4900	6370	3430	4900	4949.41	0.37	0	101	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	238	17.17	0.92	12	0.12	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
101	20240513	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	60	2	1.22	18422640	3736	63.89	4900	4980	4900	6370	3430	4900	4931.12	0.37	0	101	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	237	17.10	0.91	12	0.08	290.00	5433.00	7730	20230622	-35.83	4835	20240417	2.59	5450	-8.99	20240103	4835	2.59	20240417	7730	-35.83	20230622	4835	2.59	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
102	20240513	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	80	2	1.63	18129600	3677	62.88	4900	4980	4900	6370	3430	4900	4930.55	0.37	0	101	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	238	17.17	0.92	12	0.08	290.00	5433.00	7730	20230622	-35.58	4835	20240417	3.00	5450	-8.62	20240103	4835	3.00	20240417	7730	-35.58	20230622	4835	3.00	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
103	20240513	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	30	2	0.61	10905225	2218	37.93	4900	4940	4900	6370	3430	4900	4916.70	0.37	0	99	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	235	17.00	0.91	12	0.05	290.00	5433.00	7730	20230622	-36.22	4835	20240417	1.96	5450	-9.54	20240103	4835	1.96	20240417	7730	-36.22	20230622	4835	1.96	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
104	20240513	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	25	2	0.51	10619000	2160	36.94	4900	4940	4900	6370	3430	4900	4916.21	0.37	0	99	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	235	16.98	0.91	12	0.05	290.00	5433.00	7730	20230622	-36.29	4835	20240417	1.86	5450	-9.63	20240103	4835	1.86	20240417	7730	-36.29	20230622	4835	1.86	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
105	20240513	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	25	2	0.51	6816480	1389	23.75	4900	4930	4900	6370	3430	4900	4907.48	0.37	0	-107	4916	4907	4891	4882	4866	4912	4887	24	1470	500	3330	5	1	4769250	235	16.98	0.91	12	0.03	290.00	5433.00	7730	20230622	-36.29	4835	20240417	1.86	5450	-9.63	20240103	4835	1.86	20240417	7730	-36.29	20230622	4835	1.86	20240417	0.00	N	134060	500	23 억		17484	N	N	0	N	00	N
106	20240510	160716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	20	2	0.41	28560480	5848	159.26	4875	4900	4875	6340	3420	4880	4883.80	0.37	0	138	4893	4886	4873	4866	4853	4890	4870	24	1460	500	3310	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		17588	N	N	0	N	00	N
107	20240510	150722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	15	2	0.31	28075380	5749	156.56	4875	4895	4875	6340	3420	4880	4883.52	0.37	0	138	4893	4886	4873	4866	4853	4890	4870	24	1460	500	3310	5	1	4769250	233	16.88	0.90	12	0.12	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		17588	N	N	0	N	00	N
108	20240510	140726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	5	2	0.10	26570330	5441	148.18	4875	4895	4875	6340	3420	4880	4883.35	0.37	0	188	4893	4886	4873	4866	4853	4890	4870	24	1460	500	3310	5	1	4769250	233	16.84	0.90	12	0.11	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		17588	N	N	0	N	00	N
109	20240510	130717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	10	2	0.20	13424185	2750	74.89	4875	4890	4875	6340	3420	4880	4881.52	0.37	0	137	4893	4886	4873	4866	4853	4890	4870	24	1460	500	3310	5	1	4769250	233	16.86	0.90	12	0.06	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		17588	N	N	0	N	00	N
110	20240510	120714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	10	2	0.20	12104915	2480	67.54	4875	4890	4875	6340	3420	4880	4881.01	0.37	0	137	4893	4886	4873	4866	4853	4890	4870	24	1460	500	3310	5	1	4769250	233	16.86	0.90	12	0.05	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		17588	N	N	0	N	00	N
111	20240510	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	5	2	0.10	10507030	2153	58.63	4875	4890	4875	6340	3420	4880	4880.18	0.37	0	137	4893	4886	4873	4866	4853	4890	4870	24	1460	500	3310	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		17588	N	N	0	N	00	N
112	20240510	100718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	5	2	0.10	7580845	1554	42.32	4875	4885	4875	6340	3420	4880	4878.28	0.37	0	137	4893	4886	4873	4866	4853	4890	4870	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		17588	N	N	0	N	00	N
113	20240510	090719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	0	3	0.00	5041935	1034	28.16	4875	4880	4875	6340	3420	4880	4876.15	0.37	0	-117	4893	4886	4873	4866	4853	4890	4870	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		17588	N	N	0	N	00	N
114	20240509	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	20	2	0.41	17878165	3672	40.14	4860	4880	4860	6310	3405	4860	4868.78	0.37	0	-38	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	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		17646	N	N	0	N	00	N
115	20240509	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	10	2	0.21	17288085	3551	38.81	4860	4875	4860	6310	3405	4860	4868.51	0.37	0	-38	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	5	1	4769250	232	16.79	0.90	12	0.07	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		17646	N	N	0	N	00	N
116	20240509	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	10	2	0.21	16635290	3417	37.35	4860	4875	4860	6310	3405	4860	4868.39	0.37	0	-39	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	5	1	4769250	232	16.79	0.90	12	0.07	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		17646	N	N	0	N	00	N
117	20240509	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	15	2	0.31	11112710	2283	24.95	4860	4875	4860	6310	3405	4860	4867.59	0.37	0	-39	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	5	1	4769250	233	16.81	0.90	12	0.05	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		17646	N	N	0	N	00	N
118	20240509	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	10	2	0.21	8982355	1846	20.18	4860	4875	4860	6310	3405	4860	4865.85	0.37	0	-39	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	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		17646	N	N	0	N	00	N
119	20240509	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	10	2	0.21	8646145	1777	19.42	4860	4875	4860	6310	3405	4860	4865.59	0.37	0	-39	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	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		17646	N	N	0	N	00	N
120	20240509	100711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	5	2	0.10	7603555	1563	17.08	4860	4875	4860	6310	3405	4860	4864.72	0.37	0	-39	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	5	1	4769250	232	16.78	0.90	12	0.03	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		17646	N	N	0	N	00	N
121	20240509	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	0	3	0.00	4282480	881	9.63	4860	4870	4860	6310	3405	4860	4860.93	0.37	0	-50	4946	4902	4876	4832	4806	4890	4820	24	1450	500	3300	5	1	4769250	232	16.76	0.89	12	0.02	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		17646	N	N	0	N	00	N
122	20240508	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-60	5	-1.22	44630945	9149	170.12	4920	4920	4850	6390	3445	4920	4878.23	0.37	0	-29	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	232	16.76	0.89	12	0.19	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		17675	N	N	0	N	00	N
123	20240508	150709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-70	5	-1.42	43906655	9000	167.35	4920	4920	4850	6390	3445	4920	4878.52	0.37	0	-38	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	231	16.72	0.89	12	0.19	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		17675	N	N	0	N	00	N
124	20240508	140701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-65	5	-1.32	42223430	8653	160.90	4920	4920	4850	6390	3445	4920	4879.63	0.37	0	-38	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	232	16.74	0.89	12	0.18	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		17675	N	N	0	N	00	N
125	20240508	130659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-55	5	-1.12	37062850	7590	141.13	4920	4920	4850	6390	3445	4920	4883.12	0.37	0	-38	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	232	16.78	0.90	12	0.16	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		17675	N	N	0	N	00	N
126	20240508	120701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-60	5	-1.22	36668985	7509	139.62	4920	4920	4850	6390	3445	4920	4883.34	0.37	0	-38	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	232	16.76	0.89	12	0.16	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		17675	N	N	0	N	00	N
127	20240508	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-60	5	-1.22	33553830	6871	127.76	4920	4920	4850	6390	3445	4920	4883.40	0.37	0	-38	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	232	16.76	0.89	12	0.14	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		17675	N	N	0	N	00	N
128	20240508	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-25	5	-0.51	11456620	2334	43.40	4920	4920	4895	6390	3445	4920	4908.58	0.37	0	-53	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	233	16.88	0.90	12	0.05	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		17675	N	N	0	N	00	N
129	20240508	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	0	3	0.00	3025800	615	11.44	4920	4920	4920	6390	3445	4920	4920.00	0.37	0	-53	4966	4942	4921	4897	4876	4955	4910	24	1470	500	3340	5	1	4769250	235	16.97	0.91	12	0.01	290.00	5433.00	7730	20230622	-36.35	4835	20240417	1.76	5450	-9.72	20240103	4835	1.76	20240417	7730	-36.35	20230622	4835	1.76	20240417	0.00	N	134060	500	23 억		17675	N	N	0	N	00	N
130	20240503	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	5	2	0.10	14075520	2876	40.74	4895	4900	4885	6360	3430	4895	4894.13	0.36	0	581	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	234	16.90	0.90	12	0.06	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		17185	N	N	0	N	00	N
131	20240503	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	5	2	0.10	13845220	2829	40.08	4895	4900	4885	6360	3430	4895	4894.03	0.36	0	581	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	234	16.90	0.90	12	0.06	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		17185	N	N	0	N	00	N
132	20240503	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	5	2	0.10	13815820	2823	39.99	4895	4900	4885	6360	3430	4895	4894.02	0.36	0	581	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	234	16.90	0.90	12	0.06	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		17185	N	N	0	N	00	N
133	20240503	130724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	5	2	0.10	13737475	2807	39.76	4895	4900	4885	6360	3430	4895	4894.01	0.36	0	581	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	234	16.90	0.90	12	0.06	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		17185	N	N	0	N	00	N
134	20240503	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	5	2	0.10	12458575	2546	36.07	4895	4900	4885	6360	3430	4895	4893.39	0.36	0	581	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	234	16.90	0.90	12	0.05	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		17185	N	N	0	N	00	N
135	20240503	110720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-5	5	-0.10	11298440	2309	32.71	4895	4900	4885	6360	3430	4895	4893.22	0.36	0	581	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	233	16.86	0.90	12	0.05	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		17185	N	N	0	N	00	N
136	20240503	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	0	3	0.00	7530565	1539	21.80	4895	4895	4885	6360	3430	4895	4893.15	0.36	0	309	4925	4910	4890	4875	4855	4917	4882	24	1465	500	3320	5	1	4769250	233	16.88	0.90	12	0.03	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		17185	N	N	0	N	00	N
137	20240503	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-5	5	-0.10	3542760	724	10.26	4895	4895	4890	6360	3430	4895	4893.31	0.36	0	0	4925	4910	4890	4875	4855	4917	4882	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		17185	N	N	0	N	00	N
138	20240502	160711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	5	2	0.10	34457290	7059	444.80	4890	4905	4870	6350	3425	4890	4881.30	0.36	0	1717	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	233	16.88	0.90	12	0.15	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		17281	N	N	0	N	00	N
139	20240502	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	5	2	0.10	32577610	6675	420.60	4890	4905	4870	6350	3425	4890	4880.51	0.36	0	1723	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	233	16.88	0.90	12	0.14	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		17281	N	N	0	N	00	N
140	20240502	140712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	15	2	0.31	31430900	6441	405.86	4890	4905	4870	6350	3425	4890	4879.78	0.36	0	1813	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	234	16.91	0.90	12	0.14	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		17281	N	N	0	N	00	N
141	20240502	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	10	2	0.20	29584030	6064	382.10	4890	4900	4870	6350	3425	4890	4878.59	0.36	0	1813	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	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		17281	N	N	0	N	00	N
142	20240502	120708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	5	2	0.10	28565280	5856	369.00	4890	4895	4870	6350	3425	4890	4877.90	0.36	0	1813	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	233	16.88	0.90	12	0.12	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		17281	N	N	0	N	00	N
143	20240502	110708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	0	3	0.00	27831645	5706	359.55	4890	4890	4870	6350	3425	4890	4877.56	0.36	0	1813	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	233	16.86	0.90	12	0.12	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		17281	N	N	0	N	00	N
144	20240502	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-5	5	-0.10	27205745	5578	351.48	4890	4890	4870	6350	3425	4890	4877.28	0.36	0	1813	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	233	16.84	0.90	12	0.12	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		17281	N	N	0	N	00	N
145	20240502	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-20	5	-0.41	7087235	1451	91.43	4890	4890	4870	6350	3425	4890	4884.29	0.36	0	0	4910	4900	4885	4875	4860	4905	4880	24	1460	500	3320	5	1	4769250	232	16.79	0.90	12	0.03	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		17281	N	N	0	N	00	N