KissMeData/197140/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3775	70	2	1.89	77153255	20503	128.82	3705	3860	3705	4815	2595	3705	3763.02	2.91	0	1390	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	491	-10.97	0.82	12	0.16	-344.00	4576.00	6740	20230915	-43.99	3705	20240628	1.89	6680	-43.49	20240313	3705	1.89	20240628	6740	-43.99	20230915	3705	1.89	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
3	20240628	151002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3775	70	2	1.89	75899950	20171	126.73	3705	3860	3705	4815	2595	3705	3762.83	2.91	0	1386	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	491	-10.97	0.82	12	0.16	-344.00	4576.00	6740	20230915	-43.99	3705	20240628	1.89	6680	-43.49	20240313	3705	1.89	20240628	6740	-43.99	20230915	3705	1.89	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
4	20240628	141002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3795	90	2	2.43	71619775	19036	119.60	3705	3860	3705	4815	2595	3705	3762.33	2.91	0	1308	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	494	-11.03	0.83	12	0.15	-344.00	4576.00	6740	20230915	-43.69	3705	20240628	2.43	6680	-43.19	20240313	3705	2.43	20240628	6740	-43.69	20230915	3705	2.43	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
5	20240628	131001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3785	80	2	2.16	44349810	11818	74.25	3705	3860	3705	4815	2595	3705	3752.73	2.91	0	216	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	493	-11.00	0.83	12	0.09	-344.00	4576.00	6740	20230915	-43.84	3705	20240628	2.16	6680	-43.34	20240313	3705	2.16	20240628	6740	-43.84	20230915	3705	2.16	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
6	20240628	120958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3770	65	2	1.75	39748335	10599	66.59	3705	3860	3705	4815	2595	3705	3750.20	2.91	0	-187	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	491	-10.96	0.82	12	0.08	-344.00	4576.00	6740	20230915	-44.07	3705	20240628	1.75	6680	-43.56	20240313	3705	1.75	20240628	6740	-44.07	20230915	3705	1.75	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
7	20240628	110943	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3750	45	2	1.21	33591110	8953	56.25	3705	3860	3705	4815	2595	3705	3751.94	2.91	0	-148	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	488	-10.90	0.82	12	0.07	-344.00	4576.00	6740	20230915	-44.36	3705	20240628	1.21	6680	-43.86	20240313	3705	1.21	20240628	6740	-44.36	20230915	3705	1.21	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
8	20240628	100940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3720	15	2	0.40	28145845	7502	47.13	3705	3860	3705	4815	2595	3705	3751.78	2.91	0	-635	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	484	-10.81	0.81	12	0.06	-344.00	4576.00	6740	20230915	-44.81	3705	20240628	0.40	6680	-44.31	20240313	3705	0.40	20240628	6740	-44.81	20230915	3705	0.40	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
9	20240628	090942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3780	75	2	2.02	10515905	2750	17.28	3705	3860	3705	4815	2595	3705	3823.97	2.91	0	-1375	3871	3787	3746	3662	3621	3767	3642	65	1110	500	2440	5	1	13013154	492	-10.99	0.83	12	0.02	-344.00	4576.00	6740	20230915	-43.92	3705	20240628	2.02	6680	-43.41	20240313	3705	2.02	20240628	6740	-43.92	20230915	3705	2.02	20240628	1.82	N	197140	500	65 억		378277	N	N	0	N	00	N
10	20240627	160935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3705	-125	5	-3.26	59604320	15866	242.27	3800	3830	3705	4975	2685	3830	3756.80	2.92	0	-1699	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	482	-10.77	0.81	12	0.12	-344.00	4576.00	6740	20230915	-45.03	3705	20240627	0.00	6680	-44.54	20240313	3705	0.00	20240627	6740	-45.03	20230915	3705	0.00	20240627	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
11	20240627	150942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3780	-50	5	-1.31	51079295	13574	207.27	3800	3830	3735	4975	2685	3830	3763.02	2.92	0	-864	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	492	-10.99	0.83	12	0.10	-344.00	4576.00	6740	20230915	-43.92	3735	20240627	1.20	6680	-43.41	20240313	3735	1.20	20240627	6740	-43.92	20230915	3735	1.20	20240627	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
12	20240627	140939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3755	-75	5	-1.96	42609130	11311	172.71	3800	3830	3750	4975	2685	3830	3767.05	2.92	0	-747	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	489	-10.92	0.82	12	0.09	-344.00	4576.00	6740	20230915	-44.29	3750	20240627	0.13	6680	-43.79	20240313	3750	0.13	20240627	6740	-44.29	20230915	3750	0.13	20240627	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
13	20240627	130938	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3805	-25	5	-0.65	30522530	8100	123.68	3800	3830	3750	4975	2685	3830	3768.21	2.92	0	470	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	495	-11.06	0.83	12	0.06	-344.00	4576.00	6740	20230915	-43.55	3750	20240627	1.47	6680	-43.04	20240313	3750	1.47	20240627	6740	-43.55	20230915	3750	1.47	20240627	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
14	20240627	120941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3810	-20	5	-0.52	30313480	8045	122.84	3800	3830	3750	4975	2685	3830	3767.99	2.92	0	480	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	496	-11.08	0.83	12	0.06	-344.00	4576.00	6740	20230915	-43.47	3750	20240627	1.60	6680	-42.96	20240313	3750	1.60	20240627	6740	-43.47	20230915	3750	1.60	20240627	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
15	20240627	110940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3770	-60	5	-1.57	16408480	4345	66.35	3800	3830	3755	4975	2685	3830	3776.41	2.92	0	672	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	491	-10.96	0.82	12	0.03	-344.00	4576.00	6740	20230915	-44.07	3755	20240627	0.40	6680	-43.56	20240313	3755	0.40	20240627	6740	-44.07	20230915	3755	0.40	20240627	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
16	20240627	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-35	5	-0.91	3368160	886	13.53	3800	3830	3795	4975	2685	3830	3801.53	2.92	0	-64	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	494	-11.03	0.83	12	0.01	-344.00	4576.00	6740	20230915	-43.69	3770	20240625	0.66	6680	-43.19	20240313	3770	0.66	20240625	6740	-43.69	20230915	3770	0.66	20240625	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
17	20240627	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	0	3	0.00	0	0	0.00	0	0	0	4975	2685	3830	0.00	2.92	0	0	3886	3857	3816	3787	3746	3872	3802	65	1145	500	2520	5	1	13013154	498	-11.13	0.84	12	0.00	-344.00	4576.00	6740	20230915	-43.18	3770	20240625	1.59	6680	-42.66	20240313	3770	1.59	20240625	6740	-43.18	20230915	3770	1.59	20240625	1.82	N	197140	500	65 억		380090	N	N	0	N	00	N
18	20240626	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-15	5	-0.39	24879325	6549	65.66	3810	3845	3775	4995	2695	3845	3798.92	2.92	0	-36	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	498	-11.13	0.84	12	0.05	-344.00	4576.00	6740	20230915	-43.18	3770	20240625	1.59	6680	-42.66	20240313	3770	1.59	20240625	6740	-43.18	20230915	3770	1.59	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
19	20240626	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-35	5	-0.91	20591770	5426	54.40	3810	3845	3775	4995	2695	3845	3795.02	2.92	0	133	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	496	-11.08	0.83	12	0.04	-344.00	4576.00	6740	20230915	-43.47	3770	20240625	1.06	6680	-42.96	20240313	3770	1.06	20240625	6740	-43.47	20230915	3770	1.06	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
20	20240626	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-40	5	-1.04	20137320	5306	53.20	3810	3845	3775	4995	2695	3845	3795.20	2.92	0	133	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	495	-11.06	0.83	12	0.04	-344.00	4576.00	6740	20230915	-43.55	3770	20240625	0.93	6680	-43.04	20240313	3770	0.93	20240625	6740	-43.55	20230915	3770	0.93	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
21	20240626	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-30	5	-0.78	19571180	5157	51.70	3810	3845	3775	4995	2695	3845	3795.07	2.92	0	206	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	496	-11.09	0.83	12	0.04	-344.00	4576.00	6740	20230915	-43.40	3770	20240625	1.19	6680	-42.89	20240313	3770	1.19	20240625	6740	-43.40	20230915	3770	1.19	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
22	20240626	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-30	5	-0.78	19315845	5090	51.03	3810	3845	3775	4995	2695	3845	3794.86	2.92	0	206	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	496	-11.09	0.83	12	0.04	-344.00	4576.00	6740	20230915	-43.40	3770	20240625	1.19	6680	-42.89	20240313	3770	1.19	20240625	6740	-43.40	20230915	3770	1.19	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
23	20240626	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-45	5	-1.17	11531915	3034	30.42	3810	3845	3780	4995	2695	3845	3800.89	2.92	0	207	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	494	-11.05	0.83	12	0.02	-344.00	4576.00	6740	20230915	-43.62	3770	20240625	0.80	6680	-43.11	20240313	3770	0.80	20240625	6740	-43.62	20230915	3770	0.80	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
24	20240626	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-40	5	-1.04	4325585	1139	11.42	3810	3845	3780	4995	2695	3845	3797.70	2.92	0	107	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	495	-11.06	0.83	12	0.01	-344.00	4576.00	6740	20230915	-43.55	3770	20240625	0.93	6680	-43.04	20240313	3770	0.93	20240625	6740	-43.55	20230915	3770	0.93	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
25	20240626	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-10	5	-0.26	1318925	346	3.47	3810	3845	3810	4995	2695	3845	3811.92	2.92	0	108	3968	3906	3838	3776	3708	3910	3780	65	1150	500	2530	5	1	13013154	499	-11.15	0.84	12	0.00	-344.00	4576.00	6740	20230915	-43.10	3770	20240625	1.72	6680	-42.59	20240313	3770	1.72	20240625	6740	-43.10	20230915	3770	1.72	20240625	1.83	N	197140	500	65 억		380120	N	N	0	N	00	N
26	20240625	160935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	0	3	0.00	37708345	9869	82.65	3845	3900	3770	4995	2695	3845	3820.89	2.91	0	1306	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	500	-11.18	0.84	12	0.08	-344.00	4576.00	6740	20230915	-42.95	3770	20240625	1.99	6680	-42.44	20240313	3770	1.99	20240625	6740	-42.95	20230915	3770	1.99	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
27	20240625	150933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3800	-45	5	-1.17	35129565	9192	76.98	3845	3900	3770	4995	2695	3845	3821.75	2.91	0	1134	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	494	-11.05	0.83	12	0.07	-344.00	4576.00	6740	20230915	-43.62	3770	20240625	0.80	6680	-43.11	20240313	3770	0.80	20240625	6740	-43.62	20230915	3770	0.80	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
28	20240625	140936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3810	-35	5	-0.91	33162240	8675	72.65	3845	3900	3770	4995	2695	3845	3822.74	2.91	0	1091	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	496	-11.08	0.83	12	0.07	-344.00	4576.00	6740	20230915	-43.47	3770	20240625	1.06	6680	-42.96	20240313	3770	1.06	20240625	6740	-43.47	20230915	3770	1.06	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
29	20240625	130937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3800	-45	5	-1.17	29781710	7782	65.18	3845	3900	3800	4995	2695	3845	3827.00	2.91	0	1091	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	494	-11.05	0.83	12	0.06	-344.00	4576.00	6740	20230915	-43.62	3800	20240625	0.00	6680	-43.11	20240313	3800	0.00	20240625	6740	-43.62	20230915	3800	0.00	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
30	20240625	120939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3835	-10	5	-0.26	12947760	3361	28.15	3845	3900	3815	4995	2695	3845	3852.35	2.91	0	-82	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	499	-11.15	0.84	12	0.03	-344.00	4576.00	6740	20230915	-43.10	3815	20240625	0.52	6680	-42.59	20240313	3815	0.52	20240625	6740	-43.10	20230915	3815	0.52	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
31	20240625	110938	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	0	3	0.00	8397230	2172	18.19	3845	3900	3845	4995	2695	3845	3866.13	2.91	0	-68	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	500	-11.18	0.84	12	0.02	-344.00	4576.00	6740	20230915	-42.95	3845	20240625	0.00	6680	-42.44	20240313	3845	0.00	20240625	6740	-42.95	20230915	3845	0.00	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
32	20240625	100936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	0	3	0.00	6863075	1773	14.85	3845	3900	3845	4995	2695	3845	3870.88	2.91	0	-68	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	500	-11.18	0.84	12	0.01	-344.00	4576.00	6740	20230915	-42.95	3845	20240625	0.00	6680	-42.44	20240313	3845	0.00	20240625	6740	-42.95	20230915	3845	0.00	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
33	20240625	090936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3885	40	2	1.04	277440	72	0.60	3845	3885	3845	4995	2695	3845	3853.33	2.91	0	-1	4051	3947	3896	3792	3741	3922	3767	65	1150	500	2530	5	1	13013154	506	-11.29	0.85	12	0.00	-344.00	4576.00	6740	20230915	-42.36	3845	20240625	1.04	6680	-41.84	20240313	3845	1.04	20240625	6740	-42.36	20230915	3845	1.04	20240625	1.81	N	197140	500	65 억		378813	N	N	0	N	00	N
34	20240624	160932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	-145	5	-3.63	46533415	11940	58.80	3990	4000	3845	5180	2795	3990	3897.31	2.93	0	-3134	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	500	-11.18	0.84	12	0.09	-344.00	4576.00	6740	20230915	-42.95	3845	20240624	0.00	6680	-42.44	20240313	3845	0.00	20240624	6740	-42.95	20230915	3845	0.00	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
35	20240624	150933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3865	-125	5	-3.13	41310800	10583	52.12	3990	4000	3850	5180	2795	3990	3903.51	2.93	0	-2944	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	503	-11.24	0.84	12	0.08	-344.00	4576.00	6740	20230915	-42.66	3850	20240624	0.39	6680	-42.14	20240313	3850	0.39	20240624	6740	-42.66	20230915	3850	0.39	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
36	20240624	140933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3890	-100	5	-2.51	32864675	8396	41.35	3990	4000	3850	5180	2795	3990	3914.33	2.93	0	-2389	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	506	-11.31	0.85	12	0.06	-344.00	4576.00	6740	20230915	-42.28	3850	20240624	1.04	6680	-41.77	20240313	3850	1.04	20240624	6740	-42.28	20230915	3850	1.04	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
37	20240624	130931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3975	-15	5	-0.38	9345405	2363	11.64	3990	4000	3920	5180	2795	3990	3954.89	2.93	0	-988	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	517	-11.56	0.87	12	0.02	-344.00	4576.00	6740	20230915	-41.02	3920	20240624	1.40	6680	-40.49	20240313	3920	1.40	20240624	6740	-41.02	20230915	3920	1.40	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
38	20240624	120933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3980	-10	5	-0.25	8885090	2247	11.07	3990	4000	3920	5180	2795	3990	3954.20	2.93	0	-988	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	518	-11.57	0.87	12	0.02	-344.00	4576.00	6740	20230915	-40.95	3920	20240624	1.53	6680	-40.42	20240313	3920	1.53	20240624	6740	-40.95	20230915	3920	1.53	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
39	20240624	110935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3940	-50	5	-1.25	7807160	1976	9.73	3990	4000	3920	5180	2795	3990	3950.99	2.93	0	-890	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	513	-11.45	0.86	12	0.02	-344.00	4576.00	6740	20230915	-41.54	3920	20240624	0.51	6680	-41.02	20240313	3920	0.51	20240624	6740	-41.54	20230915	3920	0.51	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
40	20240624	100933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3930	-60	5	-1.50	7743925	1960	9.65	3990	4000	3920	5180	2795	3990	3950.98	2.93	0	-890	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	511	-11.42	0.86	12	0.02	-344.00	4576.00	6740	20230915	-41.69	3920	20240624	0.26	6680	-41.17	20240313	3920	0.26	20240624	6740	-41.69	20230915	3920	0.26	20240624	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
41	20240624	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	10	2	0.25	1174470	294	1.45	3990	4000	3985	5180	2795	3990	3994.80	2.93	0	-25	4076	4032	3981	3937	3886	4007	3912	65	1190	500	2630	5	1	13013154	521	-11.63	0.87	12	0.00	-344.00	4576.00	6740	20230915	-40.65	3930	20240621	1.78	6680	-40.12	20240313	3930	1.78	20240621	6740	-40.65	20230915	3930	1.78	20240621	1.87	N	197140	500	65 억		381864	N	N	0	N	00	N
42	20240621	160902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3990	-35	5	-0.87	80338250	20229	95.95	3995	4025	3930	5230	2820	4025	3971.44	2.99	0	-6688	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	519	-11.60	0.87	12	0.16	-344.00	4576.00	6740	20230915	-40.80	3930	20240621	1.53	6680	-40.27	20240313	3930	1.53	20240621	6740	-40.80	20230915	3930	1.53	20240621	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
43	20240621	150902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3985	-40	5	-0.99	80174850	20188	95.75	3995	4025	3930	5230	2820	4025	3971.41	2.99	0	-6685	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	519	-11.58	0.87	12	0.16	-344.00	4576.00	6740	20230915	-40.88	3930	20240621	1.40	6680	-40.34	20240313	3930	1.40	20240621	6740	-40.88	20230915	3930	1.40	20240621	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
44	20240621	140901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3960	-65	5	-1.61	49353075	12397	58.80	3995	4025	3955	5230	2820	4025	3981.05	2.99	0	-4731	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	515	-11.51	0.87	12	0.10	-344.00	4576.00	6740	20230915	-41.25	3955	20240621	0.13	6680	-40.72	20240313	3955	0.13	20240621	6740	-41.25	20230915	3955	0.13	20240621	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
45	20240621	130902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3985	-40	5	-0.99	48857255	12272	58.21	3995	4025	3955	5230	2820	4025	3981.20	2.99	0	-4731	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	519	-11.58	0.87	12	0.09	-344.00	4576.00	6740	20230915	-40.88	3955	20240621	0.76	6680	-40.34	20240313	3955	0.76	20240621	6740	-40.88	20230915	3955	0.76	20240621	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
46	20240621	120905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3990	-35	5	-0.87	48386700	12154	57.65	3995	4025	3955	5230	2820	4025	3981.13	2.99	0	-4731	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	519	-11.60	0.87	12	0.09	-344.00	4576.00	6740	20230915	-40.80	3955	20240621	0.88	6680	-40.27	20240313	3955	0.88	20240621	6740	-40.80	20230915	3955	0.88	20240621	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
47	20240621	110902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3975	-50	5	-1.24	32445755	8137	38.60	3995	4025	3975	5230	2820	4025	3987.43	2.99	0	-3454	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	517	-11.56	0.87	12	0.06	-344.00	4576.00	6740	20230915	-41.02	3975	20240621	0.00	6680	-40.49	20240313	3975	0.00	20240621	6740	-41.02	20230915	3975	0.00	20240621	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
48	20240621	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-30	5	-0.75	10450480	2616	12.41	3995	4025	3990	5230	2820	4025	3994.83	2.99	0	888	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	520	-11.61	0.87	12	0.02	-344.00	4576.00	6740	20230915	-40.73	3980	20240430	0.38	6680	-40.19	20240313	3980	0.38	20240430	6740	-40.73	20230915	3980	0.38	20240430	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
49	20240621	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-15	5	-0.37	1742240	436	2.07	3995	4010	3995	5230	2820	4025	3995.96	2.99	0	-41	4138	4081	4038	3981	3938	4060	3960	65	1205	500	2650	5	1	13013154	522	-11.66	0.88	12	0.00	-344.00	4576.00	6740	20230915	-40.50	3980	20240430	0.75	6680	-39.97	20240313	3980	0.75	20240430	6740	-40.50	20230915	3980	0.75	20240430	1.87	N	197140	500	65 억		389559	N	N	0	N	00	N
50	20240620	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-25	5	-0.62	81549760	20284	123.74	4050	4095	3995	5260	2835	4050	4020.40	2.99	0	1707	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	524	-11.70	0.88	12	0.16	-344.00	4576.00	6740	20230915	-40.28	3980	20240430	1.13	6680	-39.75	20240313	3980	1.13	20240430	6740	-40.28	20230915	3980	1.13	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
51	20240620	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-10	5	-0.25	80021225	19903	121.41	4050	4095	3995	5260	2835	4050	4020.56	2.99	0	1932	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	526	-11.74	0.88	12	0.15	-344.00	4576.00	6740	20230915	-40.06	3980	20240430	1.51	6680	-39.52	20240313	3980	1.51	20240430	6740	-40.06	20230915	3980	1.51	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
52	20240620	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	0	3	0.00	19436260	4801	29.29	4050	4095	4035	5260	2835	4050	4048.38	2.99	0	-58	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	527	-11.77	0.89	12	0.04	-344.00	4576.00	6740	20230915	-39.91	3980	20240430	1.76	6680	-39.37	20240313	3980	1.76	20240430	6740	-39.91	20230915	3980	1.76	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
53	20240620	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-15	5	-0.37	15050110	3718	22.68	4050	4095	4035	5260	2835	4050	4047.90	2.99	0	-58	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	525	-11.73	0.88	12	0.03	-344.00	4576.00	6740	20230915	-40.13	3980	20240430	1.38	6680	-39.60	20240313	3980	1.38	20240430	6740	-40.13	20230915	3980	1.38	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
54	20240620	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	15	2	0.37	8978775	2215	13.51	4050	4095	4050	5260	2835	4050	4053.62	2.99	0	-64	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	529	-11.82	0.89	12	0.02	-344.00	4576.00	6740	20230915	-39.69	3980	20240430	2.14	6680	-39.15	20240313	3980	2.14	20240430	6740	-39.69	20230915	3980	2.14	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
55	20240620	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	5	2	0.12	3917545	966	5.89	4050	4095	4050	5260	2835	4050	4055.43	2.99	0	-64	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	528	-11.79	0.89	12	0.01	-344.00	4576.00	6740	20230915	-39.84	3980	20240430	1.88	6680	-39.30	20240313	3980	1.88	20240430	6740	-39.84	20230915	3980	1.88	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
56	20240620	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	25	2	0.62	2570740	634	3.87	4050	4095	4050	5260	2835	4050	4054.79	2.99	0	-64	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	530	-11.85	0.89	12	0.00	-344.00	4576.00	6740	20230915	-39.54	3980	20240430	2.39	6680	-39.00	20240313	3980	2.39	20240430	6740	-39.54	20230915	3980	2.39	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
57	20240620	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	45	2	1.11	1952745	482	2.94	4050	4095	4050	5260	2835	4050	4051.34	2.99	0	-67	4156	4102	4066	4012	3976	4085	3995	65	1210	500	2670	5	1	13013154	533	-11.90	0.89	12	0.00	-344.00	4576.00	6740	20230915	-39.24	3980	20240430	2.89	6680	-38.70	20240313	3980	2.89	20240430	6740	-39.24	20230915	3980	2.89	20240430	1.92	N	197140	500	65 억		388550	N	N	0	N	00	N
58	20240619	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-20	5	-0.49	61429225	15193	79.52	4065	4120	4030	5290	2850	4070	4043.26	2.98	0	335	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	527	-11.77	0.89	12	0.12	-344.00	4576.00	6740	20230915	-39.91	3980	20240430	1.76	6680	-39.37	20240313	3980	1.76	20240430	6740	-39.91	20230915	3980	1.76	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
59	20240619	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-20	5	-0.49	59134775	14627	76.55	4065	4120	4030	5290	2850	4070	4042.85	2.98	0	549	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	527	-11.77	0.89	12	0.11	-344.00	4576.00	6740	20230915	-39.91	3980	20240430	1.76	6680	-39.37	20240313	3980	1.76	20240430	6740	-39.91	20230915	3980	1.76	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
60	20240619	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-10	5	-0.25	34262910	8471	44.33	4065	4120	4030	5290	2850	4070	4044.73	2.98	0	906	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	528	-11.80	0.89	12	0.07	-344.00	4576.00	6740	20230915	-39.76	3980	20240430	2.01	6680	-39.22	20240313	3980	2.01	20240430	6740	-39.76	20230915	3980	2.01	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
61	20240619	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	20	2	0.49	13562635	3342	17.49	4065	4120	4030	5290	2850	4070	4058.24	2.98	0	78	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	532	-11.89	0.89	12	0.03	-344.00	4576.00	6740	20230915	-39.32	3980	20240430	2.76	6680	-38.77	20240313	3980	2.76	20240430	6740	-39.32	20230915	3980	2.76	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
62	20240619	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	30	2	0.74	9789390	2416	12.64	4065	4120	4030	5290	2850	4070	4051.90	2.98	0	78	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	534	-11.92	0.90	12	0.02	-344.00	4576.00	6740	20230915	-39.17	3980	20240430	3.02	6680	-38.62	20240313	3980	3.02	20240430	6740	-39.17	20230915	3980	3.02	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
63	20240619	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-5	5	-0.12	8832075	2182	11.42	4065	4120	4030	5290	2850	4070	4047.70	2.98	0	141	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	529	-11.82	0.89	12	0.02	-344.00	4576.00	6740	20230915	-39.69	3980	20240430	2.14	6680	-39.15	20240313	3980	2.14	20240430	6740	-39.69	20230915	3980	2.14	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
64	20240619	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-35	5	-0.86	2151885	533	2.79	4065	4065	4035	5290	2850	4070	4037.31	2.98	0	141	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	525	-11.73	0.88	12	0.00	-344.00	4576.00	6740	20230915	-40.13	3980	20240430	1.38	6680	-39.60	20240313	3980	1.38	20240430	6740	-40.13	20230915	3980	1.38	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
65	20240619	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-5	5	-0.12	97560	24	0.13	4065	4065	4065	5290	2850	4070	4065.00	2.98	0	-3	4183	4126	4083	4026	3983	4105	4005	65	1220	500	2680	5	1	13013154	529	-11.82	0.89	12	0.00	-344.00	4576.00	6740	20230915	-39.69	3980	20240430	2.14	6680	-39.15	20240313	3980	2.14	20240430	6740	-39.69	20230915	3980	2.14	20240430	1.85	N	197140	500	65 억		388215	N	N	0	N	00	N
66	20240618	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-25	5	-0.61	77313125	19037	75.06	4095	4140	4040	5320	2870	4095	4061.15	3.01	0	-3078	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	530	-11.83	0.89	12	0.15	-344.00	4576.00	6740	20230915	-39.61	3980	20240430	2.26	6680	-39.07	20240313	3980	2.26	20240430	6740	-39.61	20230915	3980	2.26	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
67	20240618	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-30	5	-0.73	68685590	16913	66.69	4095	4140	4040	5320	2870	4095	4061.11	3.01	0	-2965	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	529	-11.82	0.89	12	0.13	-344.00	4576.00	6740	20230915	-39.69	3980	20240430	2.14	6680	-39.15	20240313	3980	2.14	20240430	6740	-39.69	20230915	3980	2.14	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
68	20240618	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-25	5	-0.61	56652770	13945	54.99	4095	4140	4040	5320	2870	4095	4062.59	3.01	0	-2921	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	530	-11.83	0.89	12	0.11	-344.00	4576.00	6740	20230915	-39.61	3980	20240430	2.26	6680	-39.07	20240313	3980	2.26	20240430	6740	-39.61	20230915	3980	2.26	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
69	20240618	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-30	5	-0.73	54649875	13452	53.04	4095	4140	4040	5320	2870	4095	4062.58	3.01	0	-2920	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	529	-11.82	0.89	12	0.10	-344.00	4576.00	6740	20230915	-39.69	3980	20240430	2.14	6680	-39.15	20240313	3980	2.14	20240430	6740	-39.69	20230915	3980	2.14	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
70	20240618	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-55	5	-1.34	51721295	12733	50.21	4095	4140	4040	5320	2870	4095	4061.99	3.01	0	-2849	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	526	-11.74	0.88	12	0.10	-344.00	4576.00	6740	20230915	-40.06	3980	20240430	1.51	6680	-39.52	20240313	3980	1.51	20240430	6740	-40.06	20230915	3980	1.51	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
71	20240618	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-35	5	-0.85	33228665	8169	32.21	4095	4095	4050	5320	2870	4095	4067.65	3.01	0	-2992	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	528	-11.80	0.89	12	0.06	-344.00	4576.00	6740	20230915	-39.76	3980	20240430	2.01	6680	-39.22	20240313	3980	2.01	20240430	6740	-39.76	20230915	3980	2.01	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
72	20240618	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-30	5	-0.73	18860200	4629	18.25	4095	4095	4065	5320	2870	4095	4074.36	3.01	0	-2534	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	529	-11.82	0.89	12	0.04	-344.00	4576.00	6740	20230915	-39.69	3980	20240430	2.14	6680	-39.15	20240313	3980	2.14	20240430	6740	-39.69	20230915	3980	2.14	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
73	20240618	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-5	5	-0.12	1621570	396	1.56	4095	4095	4090	5320	2870	4095	4094.87	3.01	0	-67	4165	4130	4100	4065	4035	4115	4050	65	1225	500	2700	5	1	13013154	532	-11.89	0.89	12	0.00	-344.00	4576.00	6740	20230915	-39.32	3980	20240430	2.76	6680	-38.77	20240313	3980	2.76	20240430	6740	-39.32	20230915	3980	2.76	20240430	1.83	N	197140	500	65 억		391241	N	N	0	N	00	N
74	20240617	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-50	5	-1.21	103769910	25356	168.09	4135	4135	4070	5380	2905	4145	4092.52	3.10	0	-4757	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	533	-11.90	0.89	12	0.19	-344.00	4576.00	6740	20230915	-39.24	3980	20240430	2.89	6680	-38.70	20240313	3980	2.89	20240430	6740	-39.24	20230915	3980	2.89	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
75	20240617	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-45	5	-1.09	93373695	22808	151.20	4135	4135	4075	5380	2905	4145	4093.90	3.10	0	-2707	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	534	-11.92	0.90	12	0.18	-344.00	4576.00	6740	20230915	-39.17	3980	20240430	3.02	6680	-38.62	20240313	3980	3.02	20240430	6740	-39.17	20230915	3980	3.02	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
76	20240617	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-65	5	-1.57	92029500	22479	149.02	4135	4135	4075	5380	2905	4145	4094.02	3.10	0	-2403	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	531	-11.86	0.89	12	0.17	-344.00	4576.00	6740	20230915	-39.47	3980	20240430	2.51	6680	-38.92	20240313	3980	2.51	20240430	6740	-39.47	20230915	3980	2.51	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
77	20240617	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-65	5	-1.57	86105060	21029	139.40	4135	4135	4080	5380	2905	4145	4094.59	3.10	0	-1633	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	531	-11.86	0.89	12	0.16	-344.00	4576.00	6740	20230915	-39.47	3980	20240430	2.51	6680	-38.92	20240313	3980	2.51	20240430	6740	-39.47	20230915	3980	2.51	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
78	20240617	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-30	5	-0.72	72282095	17644	116.96	4135	4135	4080	5380	2905	4145	4096.70	3.10	0	334	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	535	-11.96	0.90	12	0.14	-344.00	4576.00	6740	20230915	-38.95	3980	20240430	3.39	6680	-38.40	20240313	3980	3.39	20240430	6740	-38.95	20230915	3980	3.39	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
79	20240617	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-20	5	-0.48	71850130	17539	116.27	4135	4135	4080	5380	2905	4145	4096.59	3.10	0	420	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	537	-11.99	0.90	12	0.13	-344.00	4576.00	6740	20230915	-38.80	3980	20240430	3.64	6680	-38.25	20240313	3980	3.64	20240430	6740	-38.80	20230915	3980	3.64	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
80	20240617	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-30	5	-0.72	67599365	16503	109.40	4135	4135	4080	5380	2905	4145	4096.19	3.10	0	1261	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	535	-11.96	0.90	12	0.13	-344.00	4576.00	6740	20230915	-38.95	3980	20240430	3.39	6680	-38.40	20240313	3980	3.39	20240430	6740	-38.95	20230915	3980	3.39	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
81	20240617	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-10	5	-0.24	37755975	9206	61.03	4135	4135	4100	5380	2905	4145	4101.24	3.10	0	1117	4195	4170	4135	4110	4075	4182	4122	65	1235	500	2730	5	1	13013154	538	-12.02	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.65	3980	20240430	3.89	6680	-38.10	20240313	3980	3.89	20240430	6740	-38.65	20230915	3980	3.89	20240430	1.83	N	197140	500	65 억		403270	N	N	0	N	00	N
82	20240614	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	15	2	0.36	62180745	15085	35.53	4130	4160	4100	5360	2895	4130	4122.02	3.12	0	-2912	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	539	-12.05	0.91	12	0.12	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
83	20240614	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-10	5	-0.24	54255750	13166	31.01	4130	4160	4100	5360	2895	4130	4120.90	3.12	0	-2315	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	536	-11.98	0.90	12	0.10	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
84	20240614	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	0	3	0.00	43722930	10611	24.99	4130	4160	4100	5360	2895	4130	4120.53	3.12	0	-1753	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	537	-12.01	0.90	12	0.08	-344.00	4576.00	6740	20230915	-38.72	3980	20240430	3.77	6680	-38.17	20240313	3980	3.77	20240430	6740	-38.72	20230915	3980	3.77	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
85	20240614	130730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	15	2	0.36	40544210	9842	23.18	4130	4160	4100	5360	2895	4130	4119.51	3.12	0	-1663	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	539	-12.05	0.91	12	0.08	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
86	20240614	120732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	0	3	0.00	40066815	9727	22.91	4130	4155	4100	5360	2895	4130	4119.13	3.12	0	-1631	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	537	-12.01	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.72	3980	20240430	3.77	6680	-38.17	20240313	3980	3.77	20240430	6740	-38.72	20230915	3980	3.77	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
87	20240614	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	10	2	0.24	38776025	9414	22.17	4130	4155	4100	5360	2895	4130	4118.97	3.12	0	-1627	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	539	-12.03	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
88	20240614	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-10	5	-0.24	35417735	8599	20.25	4130	4155	4100	5360	2895	4130	4118.82	3.12	0	-1624	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	536	-11.98	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
89	20240614	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	20	2	0.48	4709655	1142	2.69	4130	4150	4120	5360	2895	4130	4124.04	3.12	0	-529	4296	4212	4161	4077	4026	4255	4120	65	1230	500	2720	5	1	13013154	540	-12.06	0.91	12	0.01	-344.00	4576.00	6740	20230915	-38.43	3980	20240430	4.27	6680	-37.87	20240313	3980	4.27	20240430	6740	-38.43	20230915	3980	4.27	20240430	1.80	N	197140	500	65 억		406484	N	N	0	N	00	N
90	20240613	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	40	2	0.98	175566885	42308	78.06	4110	4245	4110	5310	2865	4090	4149.73	3.15	0	12114	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	537	-12.01	0.90	12	0.33	-344.00	4576.00	6740	20230915	-38.72	3980	20240430	3.77	6680	-38.17	20240313	3980	3.77	20240430	6740	-38.72	20230915	3980	3.77	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
91	20240613	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	35	2	0.86	169124550	40747	75.18	4110	4245	4110	5310	2865	4090	4150.60	3.15	0	12022	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	537	-11.99	0.90	12	0.31	-344.00	4576.00	6740	20230915	-38.80	3980	20240430	3.64	6680	-38.25	20240313	3980	3.64	20240430	6740	-38.80	20230915	3980	3.64	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
92	20240613	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	30	2	0.73	162520865	39145	72.23	4110	4245	4110	5310	2865	4090	4151.77	3.15	0	11935	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	536	-11.98	0.90	12	0.30	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
93	20240613	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	95	2	2.32	150528735	36243	66.87	4110	4245	4110	5310	2865	4090	4153.32	3.15	0	11806	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	545	-12.17	0.91	12	0.28	-344.00	4576.00	6740	20230915	-37.91	3980	20240430	5.15	6680	-37.35	20240313	3980	5.15	20240430	6740	-37.91	20230915	3980	5.15	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
94	20240613	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	65	2	1.59	144314105	34745	64.11	4110	4245	4110	5310	2865	4090	4153.52	3.15	0	10699	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	541	-12.08	0.91	12	0.27	-344.00	4576.00	6740	20230915	-38.35	3980	20240430	4.40	6680	-37.80	20240313	3980	4.40	20240430	6740	-38.35	20230915	3980	4.40	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
95	20240613	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	60	2	1.47	127534775	30702	56.65	4110	4245	4110	5310	2865	4090	4153.96	3.15	0	7098	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	540	-12.06	0.91	12	0.24	-344.00	4576.00	6740	20230915	-38.43	3980	20240430	4.27	6680	-37.87	20240313	3980	4.27	20240430	6740	-38.43	20230915	3980	4.27	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
96	20240613	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	115	2	2.81	91701685	22105	40.79	4110	4245	4110	5310	2865	4090	4148.46	3.15	0	2910	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	547	-12.22	0.92	12	0.17	-344.00	4576.00	6740	20230915	-37.61	3980	20240430	5.65	6680	-37.05	20240313	3980	5.65	20240430	6740	-37.61	20230915	3980	5.65	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
97	20240613	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	30	2	0.73	17143770	4131	7.62	4110	4190	4110	5310	2865	4090	4150.03	3.15	0	676	4480	4285	4185	3990	3890	4235	3940	65	1220	500	2690	5	1	13013154	536	-11.98	0.90	12	0.03	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.79	N	197140	500	65 억		410080	N	N	0	N	00	N
98	20240612	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-25	5	-0.61	224508995	53799	300.86	4115	4380	4085	5340	2885	4115	4173.11	3.20	0	2137	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	532	-11.89	0.89	12	0.41	-344.00	4576.00	6740	20230915	-39.32	3980	20240430	2.76	6680	-38.77	20240313	3980	2.76	20240430	6740	-39.32	20230915	3980	2.76	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
99	20240612	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	30	2	0.73	212921095	50968	285.02	4115	4380	4085	5340	2885	4115	4177.54	3.20	0	4117	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	539	-12.05	0.91	12	0.39	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
100	20240612	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	95	2	2.31	141654405	33882	189.48	4115	4380	4085	5340	2885	4115	4180.82	3.20	0	-653	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	548	-12.24	0.92	12	0.26	-344.00	4576.00	6740	20230915	-37.54	3980	20240430	5.78	6680	-36.98	20240313	3980	5.78	20240430	6740	-37.54	20230915	3980	5.78	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
101	20240612	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	35	2	0.85	80585005	19529	109.21	4115	4280	4085	5340	2885	4115	4126.43	3.20	0	-615	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	540	-12.06	0.91	12	0.15	-344.00	4576.00	6740	20230915	-38.43	3980	20240430	4.27	6680	-37.87	20240313	3980	4.27	20240430	6740	-38.43	20230915	3980	4.27	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
102	20240612	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	0	3	0.00	42079555	10239	57.26	4115	4155	4090	5340	2885	4115	4109.73	3.20	0	-517	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	535	-11.96	0.90	12	0.08	-344.00	4576.00	6740	20230915	-38.95	3980	20240430	3.39	6680	-38.40	20240313	3980	3.39	20240430	6740	-38.95	20230915	3980	3.39	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
103	20240612	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	5	2	0.12	17836130	4335	24.24	4115	4155	4090	5340	2885	4115	4114.45	3.20	0	-181	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	536	-11.98	0.90	12	0.03	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
104	20240612	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	25	2	0.61	9270925	2255	12.61	4115	4155	4090	5340	2885	4115	4111.27	3.20	0	-181	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	539	-12.03	0.90	12	0.02	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
105	20240612	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	25	2	0.61	6973545	1700	9.51	4115	4140	4090	5340	2885	4115	4102.09	3.20	0	-162	4231	4172	4141	4082	4051	4202	4112	65	1225	500	2710	5	1	13013154	539	-12.03	0.90	12	0.01	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.81	N	197140	500	65 억		416589	N	N	0	N	00	N
106	20240610	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-40	5	-0.96	88087780	21384	73.71	4130	4190	4050	5390	2905	4150	4119.33	3.14	0	1070	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	535	-11.95	0.90	12	0.16	-344.00	4576.00	6740	20230915	-39.02	3980	20240430	3.27	6680	-38.47	20240313	3980	3.27	20240430	6740	-39.02	20230915	3980	3.27	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
107	20240610	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-5	5	-0.12	84289985	20460	70.52	4130	4190	4050	5390	2905	4150	4119.75	3.14	0	1191	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	539	-12.05	0.91	12	0.16	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
108	20240610	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	15	2	0.36	76376780	18539	63.90	4130	4190	4050	5390	2905	4150	4119.79	3.14	0	1120	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	542	-12.11	0.91	12	0.14	-344.00	4576.00	6740	20230915	-38.20	3980	20240430	4.65	6680	-37.65	20240313	3980	4.65	20240430	6740	-38.20	20230915	3980	4.65	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
109	20240610	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	20	2	0.48	75327200	18287	63.03	4130	4190	4050	5390	2905	4150	4119.17	3.14	0	1120	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	543	-12.12	0.91	12	0.14	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
110	20240610	120811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	30	2	0.72	50947975	12413	42.79	4130	4190	4050	5390	2905	4150	4104.40	3.14	0	298	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	544	-12.15	0.91	12	0.10	-344.00	4576.00	6740	20230915	-37.98	3980	20240430	5.03	6680	-37.43	20240313	3980	5.03	20240430	6740	-37.98	20230915	3980	5.03	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
111	20240610	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	20	2	0.48	45031385	10991	37.89	4130	4190	4050	5390	2905	4150	4097.11	3.14	0	-221	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	543	-12.12	0.91	12	0.08	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
112	20240610	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-20	5	-0.48	36085385	8836	30.46	4130	4150	4050	5390	2905	4150	4083.91	3.14	0	-712	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	537	-12.01	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.72	3980	20240430	3.77	6680	-38.17	20240313	3980	3.77	20240430	6740	-38.72	20230915	3980	3.77	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
113	20240610	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	0	3	0.00	115880	28	0.10	4130	4150	4130	5390	2905	4150	4138.57	3.14	0	-2	4210	4180	4150	4120	4090	4165	4105	65	1240	500	2730	5	1	13013154	540	-12.06	0.91	12	0.00	-344.00	4576.00	6740	20230915	-38.43	3980	20240430	4.27	6680	-37.87	20240313	3980	4.27	20240430	6740	-38.43	20230915	3980	4.27	20240430	1.90	N	197140	500	65 억		408831	N	N	0	N	00	N
114	20240607	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-20	5	-0.48	120115060	29011	128.19	4165	4180	4120	5420	2920	4170	4140.30	3.12	0	2789	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	540	-12.06	0.91	12	0.22	-344.00	4576.00	6740	20230915	-38.43	3980	20240430	4.27	6680	-37.87	20240313	3980	4.27	20240430	6740	-38.43	20230915	3980	4.27	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
115	20240607	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-50	5	-1.20	115913735	27996	123.71	4165	4180	4120	5420	2920	4170	4140.34	3.12	0	3146	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	536	-11.98	0.90	12	0.22	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
116	20240607	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-5	5	-0.12	105600930	25499	112.67	4165	4180	4120	5420	2920	4170	4141.35	3.12	0	3164	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	542	-12.11	0.91	12	0.20	-344.00	4576.00	6740	20230915	-38.20	3980	20240430	4.65	6680	-37.65	20240313	3980	4.65	20240430	6740	-38.20	20230915	3980	4.65	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
117	20240607	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-25	5	-0.60	92570925	22360	98.80	4165	4180	4120	5420	2920	4170	4139.99	3.12	0	2004	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	539	-12.05	0.91	12	0.17	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
118	20240607	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-15	5	-0.36	92554345	22356	98.78	4165	4180	4120	5420	2920	4170	4139.99	3.12	0	2008	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	541	-12.08	0.91	12	0.17	-344.00	4576.00	6740	20230915	-38.35	3980	20240430	4.40	6680	-37.80	20240313	3980	4.40	20240430	6740	-38.35	20230915	3980	4.40	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
119	20240607	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-30	5	-0.72	56115555	13554	59.89	4165	4180	4120	5420	2920	4170	4140.10	3.12	0	1320	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	539	-12.03	0.90	12	0.10	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
120	20240607	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-35	5	-0.84	38923710	9394	41.51	4165	4180	4135	5420	2920	4170	4143.40	3.12	0	1335	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	538	-12.02	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.65	3980	20240430	3.89	6680	-38.10	20240313	3980	3.89	20240430	6740	-38.65	20230915	3980	3.89	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
121	20240607	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	0	3	0.00	125085	30	0.13	4165	4170	4165	5420	2920	4170	4167.86	3.12	0	0	4320	4245	4175	4100	4030	4282	4137	65	1250	500	2750	5	1	13013154	543	-12.12	0.91	12	0.00	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.88	N	197140	500	65 억		406042	N	N	0	N	00	N
122	20240605	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-5	5	-0.12	93893905	22631	140.64	4145	4250	4105	5420	2925	4175	4148.91	3.13	0	-897	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	543	-12.12	0.91	12	0.17	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
123	20240605	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-15	5	-0.36	91238860	21993	136.68	4145	4250	4105	5420	2925	4175	4148.54	3.13	0	-426	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	541	-12.09	0.91	12	0.17	-344.00	4576.00	6740	20230915	-38.28	3980	20240430	4.52	6680	-37.72	20240313	3980	4.52	20240430	6740	-38.28	20230915	3980	4.52	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
124	20240605	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-5	5	-0.12	85973205	20718	128.76	4145	4250	4105	5420	2925	4175	4149.69	3.13	0	-426	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	543	-12.12	0.91	12	0.16	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
125	20240605	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-10	5	-0.24	82037185	19766	122.84	4145	4250	4105	5420	2925	4175	4150.42	3.13	0	-426	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	542	-12.11	0.91	12	0.15	-344.00	4576.00	6740	20230915	-38.20	3980	20240430	4.65	6680	-37.65	20240313	3980	4.65	20240430	6740	-38.20	20230915	3980	4.65	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
126	20240605	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-35	5	-0.84	57588555	13871	86.20	4145	4250	4105	5420	2925	4175	4151.72	3.13	0	-353	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	539	-12.03	0.90	12	0.11	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
127	20240605	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-5	5	-0.12	48929480	11782	73.22	4145	4250	4105	5420	2925	4175	4152.90	3.13	0	-416	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	543	-12.12	0.91	12	0.09	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
128	20240605	100831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-55	5	-1.32	42905805	10323	64.15	4145	4250	4105	5420	2925	4175	4156.33	3.13	0	-833	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	536	-11.98	0.90	12	0.08	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
129	20240605	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-60	5	-1.44	8041445	1955	12.15	4145	4165	4105	5420	2925	4175	4113.27	3.13	0	237	4258	4216	4163	4121	4068	4190	4095	65	1245	500	2750	5	1	13013154	535	-11.96	0.90	12	0.02	-344.00	4576.00	6740	20230915	-38.95	3980	20240430	3.39	6680	-38.40	20240313	3980	3.39	20240430	6740	-38.95	20230915	3980	3.39	20240430	1.78	N	197140	500	65 억		406939	N	N	0	N	00	N
130	20240604	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-15	5	-0.36	66652900	16091	36.86	4205	4205	4110	5440	2935	4190	4142.25	3.15	0	-2536	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	543	-12.14	0.91	12	0.12	-344.00	4576.00	6740	20230915	-38.06	3980	20240430	4.90	6680	-37.50	20240313	3980	4.90	20240430	6740	-38.06	20230915	3980	4.90	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
131	20240604	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-25	5	-0.60	65847600	15898	36.42	4205	4205	4110	5440	2935	4190	4141.88	3.15	0	-2469	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	542	-12.11	0.91	12	0.12	-344.00	4576.00	6740	20230915	-38.20	3980	20240430	4.65	6680	-37.65	20240313	3980	4.65	20240430	6740	-38.20	20230915	3980	4.65	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
132	20240604	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-30	5	-0.72	54622420	13195	30.23	4205	4205	4110	5440	2935	4190	4139.63	3.15	0	-2601	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	541	-12.09	0.91	12	0.10	-344.00	4576.00	6740	20230915	-38.28	3980	20240430	4.52	6680	-37.72	20240313	3980	4.52	20240430	6740	-38.28	20230915	3980	4.52	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
133	20240604	130824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	-25	5	-0.60	53338520	12886	29.52	4205	4205	4110	5440	2935	4190	4139.26	3.15	0	-2411	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	542	-12.11	0.91	12	0.10	-344.00	4576.00	6740	20230915	-38.20	3980	20240430	4.65	6680	-37.65	20240313	3980	4.65	20240430	6740	-38.20	20230915	3980	4.65	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
134	20240604	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-35	5	-0.84	48617195	11748	26.91	4205	4205	4110	5440	2935	4190	4138.34	3.15	0	-2411	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	541	-12.08	0.91	12	0.09	-344.00	4576.00	6740	20230915	-38.35	3980	20240430	4.40	6680	-37.80	20240313	3980	4.40	20240430	6740	-38.35	20230915	3980	4.40	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
135	20240604	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	0	3	0.00	47025530	11365	26.04	4205	4205	4110	5440	2935	4190	4137.75	3.15	0	-2411	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	545	-12.18	0.92	12	0.09	-344.00	4576.00	6740	20230915	-37.83	3980	20240430	5.28	6680	-37.28	20240313	3980	5.28	20240430	6740	-37.83	20230915	3980	5.28	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
136	20240604	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-50	5	-1.19	37203845	9014	20.65	4205	4205	4110	5440	2935	4190	4127.34	3.15	0	-2219	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	539	-12.03	0.90	12	0.07	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
137	20240604	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	-5	5	-0.12	5754265	1384	3.17	4205	4205	4140	5440	2935	4190	4157.71	3.15	0	-173	4360	4275	4195	4110	4030	4235	4070	65	1250	500	2760	5	1	13013154	545	-12.17	0.91	12	0.01	-344.00	4576.00	6740	20230915	-37.91	3980	20240430	5.15	6680	-37.35	20240313	3980	5.15	20240430	6740	-37.91	20230915	3980	5.15	20240430	1.80	N	197140	500	65 억		409413	N	N	0	N	00	N
138	20240603	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	-5	5	-0.12	180546885	43652	323.25	4220	4280	4115	5450	2940	4195	4136.05	3.06	0	10899	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	545	-12.18	0.92	12	0.34	-344.00	4576.00	6740	20230915	-37.83	3980	20240430	5.28	6680	-37.28	20240313	3980	5.28	20240430	6740	-37.83	20230915	3980	5.28	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
139	20240603	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	15	2	0.36	178377760	43133	319.41	4220	4280	4115	5450	2940	4195	4135.53	3.06	0	11017	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	548	-12.24	0.92	12	0.33	-344.00	4576.00	6740	20230915	-37.54	3980	20240430	5.78	6680	-36.98	20240313	3980	5.78	20240430	6740	-37.54	20230915	3980	5.78	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
140	20240603	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	10	2	0.24	176566005	42702	316.22	4220	4280	4115	5450	2940	4195	4134.84	3.06	0	11039	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	547	-12.22	0.92	12	0.33	-344.00	4576.00	6740	20230915	-37.61	3980	20240430	5.65	6680	-37.05	20240313	3980	5.65	20240430	6740	-37.61	20230915	3980	5.65	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
141	20240603	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	15	2	0.36	175007385	42331	313.47	4220	4280	4115	5450	2940	4195	4134.26	3.06	0	11060	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	548	-12.24	0.92	12	0.33	-344.00	4576.00	6740	20230915	-37.54	3980	20240430	5.78	6680	-36.98	20240313	3980	5.78	20240430	6740	-37.54	20230915	3980	5.78	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
142	20240603	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	15	2	0.36	171510805	41498	307.30	4220	4280	4115	5450	2940	4195	4132.99	3.06	0	11074	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	548	-12.24	0.92	12	0.32	-344.00	4576.00	6740	20230915	-37.54	3980	20240430	5.78	6680	-36.98	20240313	3980	5.78	20240430	6740	-37.54	20230915	3980	5.78	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
143	20240603	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-80	5	-1.91	151077250	36562	270.75	4220	4280	4115	5450	2940	4195	4132.08	3.06	0	8514	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	535	-11.96	0.90	12	0.28	-344.00	4576.00	6740	20230915	-38.95	3980	20240430	3.39	6680	-38.40	20240313	3980	3.39	20240430	6740	-38.95	20230915	3980	3.39	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
144	20240603	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	-40	5	-0.95	15808360	3779	27.98	4220	4280	4150	5450	2940	4195	4183.21	3.06	0	216	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	541	-12.08	0.91	12	0.03	-344.00	4576.00	6740	20230915	-38.35	3980	20240430	4.40	6680	-37.80	20240313	3980	4.40	20240430	6740	-38.35	20230915	3980	4.40	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N
145	20240603	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	-25	5	-0.60	2562135	607	4.49	4220	4260	4160	5450	2940	4195	4220.98	3.06	0	-120	4485	4340	4225	4080	3965	4412	4152	65	1255	500	2760	5	1	13013154	543	-12.12	0.91	12	0.00	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.80	N	197140	500	65 억		398520	N	N	0	N	00	N