KissMeData/226330/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	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-30	5	-0.34	668151640	77271	114.83	8780	8800	8580	11380	6140	8760	8646.86	0.00	0	26102	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1332	-11.67	4.26	12	0.51	-748.00	2050.00	19960	20230911	-56.26	8060	20230615	8.31	14700	-40.61	20240102	8580	1.75	20240531	19960	-56.26	20230911	8060	8.31	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
3	20240531	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-60	5	-0.68	655742260	75848	112.72	8780	8800	8580	11380	6140	8760	8645.48	0.00	0	25707	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1327	-11.63	4.24	12	0.50	-748.00	2050.00	19960	20230911	-56.41	8060	20230615	7.94	14700	-40.82	20240102	8580	1.40	20240531	19960	-56.41	20230911	8060	7.94	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
4	20240531	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-60	5	-0.68	580021770	67124	99.75	8780	8800	8580	11380	6140	8760	8641.05	0.00	0	22176	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1327	-11.63	4.24	12	0.44	-748.00	2050.00	19960	20230911	-56.41	8060	20230615	7.94	14700	-40.82	20240102	8580	1.40	20240531	19960	-56.41	20230911	8060	7.94	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
5	20240531	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8620	-140	5	-1.60	544971460	63092	93.76	8780	8800	8580	11380	6140	8760	8637.73	0.00	0	21215	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1315	-11.52	4.20	12	0.41	-748.00	2050.00	19960	20230911	-56.81	8060	20230615	6.95	14700	-41.36	20240102	8580	0.47	20240531	19960	-56.81	20230911	8060	6.95	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
6	20240531	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8670	-90	5	-1.03	467814740	54129	80.44	8780	8800	8580	11380	6140	8760	8642.59	0.00	0	19499	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1323	-11.59	4.23	12	0.35	-748.00	2050.00	19960	20230911	-56.56	8060	20230615	7.57	14700	-41.02	20240102	8580	1.05	20240531	19960	-56.56	20230911	8060	7.57	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
7	20240531	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8680	-80	5	-0.91	417138910	48307	71.79	8780	8800	8580	11380	6140	8760	8635.16	0.00	0	17912	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1324	-11.60	4.23	12	0.32	-748.00	2050.00	19960	20230911	-56.51	8060	20230615	7.69	14700	-40.95	20240102	8580	1.17	20240531	19960	-56.51	20230911	8060	7.69	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
8	20240531	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8640	-120	5	-1.37	200068980	23120	34.36	8780	8800	8590	11380	6140	8760	8653.50	0.00	0	6123	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1318	-11.55	4.21	12	0.15	-748.00	2050.00	19960	20230911	-56.71	8060	20230615	7.20	14700	-41.22	20240102	8590	0.58	20240531	19960	-56.71	20230911	8060	7.20	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
9	20240531	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8730	-30	5	-0.34	21421570	2447	3.64	8780	8800	8710	11380	6140	8760	8754.22	0.00	0	-439	9273	9016	8803	8546	8333	8910	8440	76	2620	500	5430	10	1	15258475	1332	-11.67	4.26	12	0.02	-748.00	2050.00	19960	20230911	-56.26	8060	20230615	8.31	14700	-40.61	20240102	8590	1.63	20240530	19960	-56.26	20230911	8060	8.31	20230615	0.85	N	226330	500	76 억		0	N	N	0	N	00	N
10	20240530	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8760	-220	5	-2.45	564040440	64338	91.21	9060	9060	8590	11670	6290	8980	8766.80	0.00	0	10204	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1337	-11.71	4.27	12	0.42	-748.00	2050.00	19960	20230911	-56.11	7880	20230523	11.17	14700	-40.41	20240102	8590	1.98	20240530	19960	-56.11	20230911	8060	8.68	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
11	20240530	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8840	-140	5	-1.56	540936980	61705	87.48	9060	9060	8590	11670	6290	8980	8766.47	0.00	0	10309	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1349	-11.82	4.31	12	0.40	-748.00	2050.00	19960	20230911	-55.71	7880	20230523	12.18	14700	-39.86	20240102	8590	2.91	20240530	19960	-55.71	20230911	8060	9.68	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
12	20240530	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8690	-290	5	-3.23	493815240	56312	79.83	9060	9060	8590	11670	6290	8980	8769.23	0.00	0	9975	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1326	-11.62	4.24	12	0.37	-748.00	2050.00	19960	20230911	-56.46	7880	20230523	10.28	14700	-40.88	20240102	8590	1.16	20240530	19960	-56.46	20230911	8060	7.82	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
13	20240530	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	-230	5	-2.56	414585160	47213	66.93	9060	9060	8590	11670	6290	8980	8781.12	0.00	0	8174	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1335	-11.70	4.27	12	0.31	-748.00	2050.00	19960	20230911	-56.16	7880	20230523	11.04	14700	-40.48	20240102	8590	1.86	20240530	19960	-56.16	20230911	8060	8.56	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
14	20240530	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	-280	5	-3.12	322346630	36684	52.01	9060	9060	8590	11670	6290	8980	8787.07	0.00	0	4489	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1327	-11.63	4.24	12	0.24	-748.00	2050.00	19960	20230911	-56.41	7880	20230523	10.41	14700	-40.82	20240102	8590	1.28	20240530	19960	-56.41	20230911	8060	7.94	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
15	20240530	111027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8860	-120	5	-1.34	238211940	27041	38.33	9060	9060	8590	11670	6290	8980	8809.22	0.00	0	4281	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1352	-11.84	4.32	12	0.18	-748.00	2050.00	19960	20230911	-55.61	7880	20230523	12.44	14700	-39.73	20240102	8590	3.14	20240530	19960	-55.61	20230911	8060	9.93	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
16	20240530	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8740	-240	5	-2.67	178263440	20214	28.66	9060	9060	8590	11670	6290	8980	8818.73	0.00	0	2114	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1334	-11.68	4.26	12	0.13	-748.00	2050.00	19960	20230911	-56.21	7880	20230523	10.91	14700	-40.54	20240102	8590	1.75	20240530	19960	-56.21	20230911	8060	8.44	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
17	20240530	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8860	-120	5	-1.34	61735800	6994	9.92	9060	9060	8590	11670	6290	8980	8826.75	0.00	0	2261	9386	9182	9046	8842	8706	9115	8775	76	2690	500	5560	10	1	15258475	1352	-11.84	4.32	12	0.05	-748.00	2050.00	19960	20230911	-55.61	7880	20230523	12.44	14700	-39.73	20240102	8590	3.14	20240530	19960	-55.61	20230911	8060	9.93	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
18	20240529	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	-120	5	-1.32	634974520	70308	139.99	9200	9250	8910	11830	6370	9100	9031.53	0.00	0	414	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1370	-12.01	4.38	12	0.46	-748.00	2050.00	19960	20230911	-55.01	7550	20230522	18.94	14700	-38.91	20240102	8800	2.05	20240527	19960	-55.01	20230911	8060	11.41	20230615	0.86	N	226330	500	76 억		0	N	N	48	N	00	N
19	20240529	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-110	5	-1.21	605469710	67017	133.44	9200	9250	8910	11830	6370	9100	9034.57	0.00	0	628	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1372	-12.02	4.39	12	0.44	-748.00	2050.00	19960	20230911	-54.96	7550	20230522	19.07	14700	-38.84	20240102	8800	2.16	20240527	19960	-54.96	20230911	8060	11.54	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
20	20240529	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8990	-110	5	-1.21	466532120	51509	102.56	9200	9250	8980	11830	6370	9100	9057.29	0.00	0	511	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1372	-12.02	4.39	12	0.34	-748.00	2050.00	19960	20230911	-54.96	7550	20230522	19.07	14700	-38.84	20240102	8800	2.16	20240527	19960	-54.96	20230911	8060	11.54	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
21	20240529	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	-40	5	-0.44	280145410	30837	61.40	9200	9250	9050	11830	6370	9100	9084.72	0.00	0	1199	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1382	-12.11	4.42	12	0.20	-748.00	2050.00	19960	20230911	-54.61	7550	20230522	20.00	14700	-38.37	20240102	8800	2.95	20240527	19960	-54.61	20230911	8060	12.41	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
22	20240529	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-50	5	-0.55	235966700	25960	51.69	9200	9250	9050	11830	6370	9100	9089.63	0.00	0	359	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1381	-12.10	4.41	12	0.17	-748.00	2050.00	19960	20230911	-54.66	7550	20230522	19.87	14700	-38.44	20240102	8800	2.84	20240527	19960	-54.66	20230911	8060	12.28	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
23	20240529	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-30	5	-0.33	188594460	20735	41.29	9200	9250	9060	11830	6370	9100	9095.46	0.00	0	292	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1384	-12.13	4.42	12	0.14	-748.00	2050.00	19960	20230911	-54.56	7550	20230522	20.13	14700	-38.30	20240102	8800	3.07	20240527	19960	-54.56	20230911	8060	12.53	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
24	20240529	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9070	-30	5	-0.33	148685470	16337	32.53	9200	9250	9060	11830	6370	9100	9101.15	0.00	0	284	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1384	-12.13	4.42	12	0.11	-748.00	2050.00	19960	20230911	-54.56	7550	20230522	20.13	14700	-38.30	20240102	8800	3.07	20240527	19960	-54.56	20230911	8060	12.53	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
25	20240529	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	0	3	0.00	76766220	8426	16.78	9200	9250	9060	11830	6370	9100	9110.64	0.00	0	1287	9433	9266	9133	8966	8833	9200	8900	76	2730	500	5640	10	1	15258475	1389	-12.17	4.44	12	0.06	-748.00	2050.00	19960	20230911	-54.41	7550	20230522	20.53	14700	-38.10	20240102	8800	3.41	20240527	19960	-54.41	20230911	8060	12.90	20230615	0.86	N	226330	500	76 억		0	N	N	241	N	00	N
26	20240528	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	40	2	0.44	457777110	50082	34.74	9140	9300	9000	11770	6350	9060	9140.55	0.00	0	-460	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1389	-12.17	4.44	12	0.33	-748.00	2050.00	19960	20230911	-54.41	7510	20230519	21.17	14700	-38.10	20240102	8800	3.41	20240527	19960	-54.41	20230911	8060	12.90	20230615	0.89	N	226330	500	76 억		0	N	N	241	N	00	N
27	20240528	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	30	2	0.33	443464330	48507	33.64	9140	9300	9000	11770	6350	9060	9142.27	0.00	0	-417	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1387	-12.15	4.43	12	0.32	-748.00	2050.00	19960	20230911	-54.46	7510	20230519	21.04	14700	-38.16	20240102	8800	3.30	20240527	19960	-54.46	20230911	8060	12.78	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
28	20240528	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-10	5	-0.11	392796420	42934	29.78	9140	9300	9000	11770	6350	9060	9148.84	0.00	0	94	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1381	-12.10	4.41	12	0.28	-748.00	2050.00	19960	20230911	-54.66	7510	20230519	20.51	14700	-38.44	20240102	8800	2.84	20240527	19960	-54.66	20230911	8060	12.28	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
29	20240528	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	40	2	0.44	364103610	39776	27.59	9140	9300	9000	11770	6350	9060	9153.85	0.00	0	1280	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1389	-12.17	4.44	12	0.26	-748.00	2050.00	19960	20230911	-54.41	7510	20230519	21.17	14700	-38.10	20240102	8800	3.41	20240527	19960	-54.41	20230911	8060	12.90	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
30	20240528	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	60	2	0.66	340325720	37169	25.78	9140	9300	9000	11770	6350	9060	9156.17	0.00	0	1810	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1392	-12.19	4.45	12	0.24	-748.00	2050.00	19960	20230911	-54.31	7510	20230519	21.44	14700	-37.96	20240102	8800	3.64	20240527	19960	-54.31	20230911	8060	13.15	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
31	20240528	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9120	60	2	0.66	310185750	33860	23.49	9140	9300	9000	11770	6350	9060	9160.83	0.00	0	1107	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1392	-12.19	4.45	12	0.22	-748.00	2050.00	19960	20230911	-54.31	7510	20230519	21.44	14700	-37.96	20240102	8800	3.64	20240527	19960	-54.31	20230911	8060	13.15	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
32	20240528	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	90	2	0.99	228359030	24871	17.25	9140	9300	9000	11770	6350	9060	9181.74	0.00	0	-336	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1396	-12.23	4.46	12	0.16	-748.00	2050.00	19960	20230911	-54.16	7510	20230519	21.84	14700	-37.76	20240102	8800	3.98	20240527	19960	-54.16	20230911	8060	13.52	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
33	20240528	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9100	40	2	0.44	60647200	6660	4.62	9140	9140	9000	11770	6350	9060	9106.19	0.00	0	2871	9553	9306	9053	8806	8553	9180	8680	76	2710	500	5610	10	1	15258475	1389	-12.17	4.44	12	0.04	-748.00	2050.00	19960	20230911	-54.41	7510	20230519	21.17	14700	-38.10	20240102	8800	3.41	20240527	19960	-54.41	20230911	8060	12.90	20230615	0.89	N	226330	500	76 억		0	N	N	0	N	00	N
34	20240527	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9060	-240	5	-2.58	1289408300	144009	252.78	9300	9300	8800	12090	6510	9300	8953.64	0.00	0	29218	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1382	-12.11	4.42	12	0.94	-748.00	2050.00	19960	20230911	-54.61	7500	20230518	20.80	14700	-38.37	20240102	8800	2.95	20240527	19960	-54.61	20230911	8060	12.41	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
35	20240527	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-250	5	-2.69	1249145710	139571	244.99	9300	9300	8800	12090	6510	9300	8949.89	0.00	0	28951	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1381	-12.10	4.41	12	0.91	-748.00	2050.00	19960	20230911	-54.66	7500	20230518	20.67	14700	-38.44	20240102	8800	2.84	20240527	19960	-54.66	20230911	8060	12.28	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
36	20240527	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8880	-420	5	-4.52	1141606280	127562	223.91	9300	9300	8800	12090	6510	9300	8949.42	0.00	0	19739	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1355	-11.87	4.33	12	0.84	-748.00	2050.00	19960	20230911	-55.51	7500	20230518	18.40	14700	-39.59	20240102	8800	0.91	20240527	19960	-55.51	20230911	8060	10.17	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
37	20240527	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8870	-430	5	-4.62	1067247150	119197	209.22	9300	9300	8800	12090	6510	9300	8953.64	0.00	0	18456	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1353	-11.86	4.33	12	0.78	-748.00	2050.00	19960	20230911	-55.56	7500	20230518	18.27	14700	-39.66	20240102	8800	0.80	20240527	19960	-55.56	20230911	8060	10.05	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
38	20240527	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8900	-400	5	-4.30	986923320	110172	193.38	9300	9300	8800	12090	6510	9300	8958.02	0.00	0	17307	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1358	-11.90	4.34	12	0.72	-748.00	2050.00	19960	20230911	-55.41	7500	20230518	18.67	14700	-39.46	20240102	8800	1.14	20240527	19960	-55.41	20230911	8060	10.42	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
39	20240527	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8890	-410	5	-4.41	913418490	101920	178.90	9300	9300	8800	12090	6510	9300	8962.11	0.00	0	17216	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1356	-11.89	4.34	12	0.67	-748.00	2050.00	19960	20230911	-55.46	7500	20230518	18.53	14700	-39.52	20240102	8800	1.02	20240527	19960	-55.46	20230911	8060	10.30	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
40	20240527	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9040	-260	5	-2.80	422547650	46737	82.04	9300	9300	8930	12090	6510	9300	9040.97	0.00	0	6113	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1379	-12.09	4.41	12	0.31	-748.00	2050.00	19960	20230911	-54.71	7500	20230518	20.53	14700	-38.50	20240102	8930	1.23	20240527	19960	-54.71	20230911	8060	12.16	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
41	20240527	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9020	-280	5	-3.01	184437760	20381	35.77	9300	9300	9000	12090	6510	9300	9049.50	0.00	0	2534	9586	9442	9356	9212	9126	9400	9170	76	2790	500	5760	10	1	15258475	1376	-12.06	4.40	12	0.13	-748.00	2050.00	19960	20230911	-54.81	7500	20230518	20.27	14700	-38.64	20240102	9000	0.22	20240527	19960	-54.81	20230911	8060	11.91	20230615	0.92	N	226330	500	76 억		0	N	N	169	N	00	N
42	20240524	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	-150	5	-1.59	530525750	56568	105.57	9500	9500	9270	12280	6620	9450	9379.62	0.00	0	-2906	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1419	-12.43	4.54	12	0.37	-748.00	2050.00	19960	20230911	-53.41	7360	20230517	26.36	14700	-36.73	20240102	9150	1.64	20240315	19960	-53.41	20230911	8060	15.38	20230615	0.93	N	226330	500	76 억		0	N	N	169	N	00	N
43	20240524	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-80	5	-0.85	456128040	48588	90.68	9500	9500	9270	12280	6620	9450	9387.67	0.00	0	-2421	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1430	-12.53	4.57	12	0.32	-748.00	2050.00	19960	20230911	-53.06	7360	20230517	27.31	14700	-36.26	20240102	9150	2.40	20240315	19960	-53.06	20230911	8060	16.25	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
44	20240524	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9360	-90	5	-0.95	319508720	33954	63.37	9500	9500	9320	12280	6620	9450	9410.05	0.00	0	4052	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1428	-12.51	4.57	12	0.22	-748.00	2050.00	19960	20230911	-53.11	7360	20230517	27.17	14700	-36.33	20240102	9150	2.30	20240315	19960	-53.11	20230911	8060	16.13	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
45	20240524	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	-20	5	-0.21	254829200	27073	50.52	9500	9500	9320	12280	6620	9450	9412.67	0.00	0	3956	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1439	-12.61	4.60	12	0.18	-748.00	2050.00	19960	20230911	-52.76	7360	20230517	28.12	14700	-35.85	20240102	9150	3.06	20240315	19960	-52.76	20230911	8060	17.00	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
46	20240524	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	30	2	0.32	231886160	24644	45.99	9500	9500	9320	12280	6620	9450	9409.44	0.00	0	4145	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1447	-12.67	4.62	12	0.16	-748.00	2050.00	19960	20230911	-52.51	7360	20230517	28.80	14700	-35.51	20240102	9150	3.61	20240315	19960	-52.51	20230911	8060	17.62	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
47	20240524	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	10	2	0.11	209084730	22232	41.49	9500	9500	9320	12280	6620	9450	9404.67	0.00	0	4126	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1443	-12.65	4.61	12	0.15	-748.00	2050.00	19960	20230911	-52.61	7360	20230517	28.53	14700	-35.65	20240102	9150	3.39	20240315	19960	-52.61	20230911	8060	17.37	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
48	20240524	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	-30	5	-0.32	152190830	16212	30.26	9500	9500	9320	12280	6620	9450	9387.54	0.00	0	320	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1437	-12.59	4.60	12	0.11	-748.00	2050.00	19960	20230911	-52.81	7360	20230517	27.99	14700	-35.92	20240102	9150	2.95	20240315	19960	-52.81	20230911	8060	16.87	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
49	20240524	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	0	3	0.00	35907430	3800	7.09	9500	9500	9410	12280	6620	9450	9449.32	0.00	0	-980	9656	9552	9486	9382	9316	9520	9350	76	2830	500	5850	10	1	15258475	1442	-12.63	4.61	12	0.02	-748.00	2050.00	19960	20230911	-52.66	7360	20230517	28.40	14700	-35.71	20240102	9150	3.28	20240315	19960	-52.66	20230911	8060	17.25	20230615	0.93	N	226330	500	76 억		0	N	N	0	N	00	N
50	20240523	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-110	5	-1.15	505205380	53367	118.09	9470	9590	9420	12420	6700	9560	9466.69	0.00	0	3937	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1442	-12.63	4.61	12	0.35	-748.00	2050.00	19960	20230911	-52.66	7330	20230516	28.92	14700	-35.71	20240102	9150	3.28	20240315	19960	-52.66	20230911	7880	19.92	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
51	20240523	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	-50	5	-0.52	473852820	50056	110.76	9470	9590	9420	12420	6700	9560	9466.45	0.00	0	4596	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1451	-12.71	4.64	12	0.33	-748.00	2050.00	19960	20230911	-52.35	7330	20230516	29.74	14700	-35.31	20240102	9150	3.93	20240315	19960	-52.35	20230911	7880	20.69	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
52	20240523	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-120	5	-1.26	418620220	44225	97.86	9470	9590	9420	12420	6700	9560	9465.69	0.00	0	5150	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1440	-12.62	4.60	12	0.29	-748.00	2050.00	19960	20230911	-52.71	7330	20230516	28.79	14700	-35.78	20240102	9150	3.17	20240315	19960	-52.71	20230911	7880	19.80	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
53	20240523	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	-120	5	-1.26	350741170	37051	81.98	9470	9590	9420	12420	6700	9560	9466.44	0.00	0	4152	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1440	-12.62	4.60	12	0.24	-748.00	2050.00	19960	20230911	-52.71	7330	20230516	28.79	14700	-35.78	20240102	9150	3.17	20240315	19960	-52.71	20230911	7880	19.80	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
54	20240523	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-110	5	-1.15	261526530	27601	61.07	9470	9590	9430	12420	6700	9560	9475.26	0.00	0	4570	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1442	-12.63	4.61	12	0.18	-748.00	2050.00	19960	20230911	-52.66	7330	20230516	28.92	14700	-35.71	20240102	9150	3.28	20240315	19960	-52.66	20230911	7880	19.92	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
55	20240523	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	-60	5	-0.63	180257440	19000	42.04	9470	9590	9430	12420	6700	9560	9487.23	0.00	0	4862	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1450	-12.70	4.63	12	0.12	-748.00	2050.00	19960	20230911	-52.40	7330	20230516	29.60	14700	-35.37	20240102	9150	3.83	20240315	19960	-52.40	20230911	7880	20.56	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
56	20240523	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	0	3	0.00	145388790	15333	33.93	9470	9590	9430	12420	6700	9560	9482.08	0.00	0	5021	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1459	-12.78	4.66	12	0.10	-748.00	2050.00	19960	20230911	-52.10	7330	20230516	30.42	14700	-34.97	20240102	9150	4.48	20240315	19960	-52.10	20230911	7880	21.32	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
57	20240523	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	-70	5	-0.73	19210990	2020	4.47	9470	9590	9460	12420	6700	9560	9510.39	0.00	0	711	9886	9722	9576	9412	9266	9715	9405	76	2860	500	5920	10	1	15258475	1448	-12.69	4.63	12	0.01	-748.00	2050.00	19960	20230911	-52.45	7330	20230516	29.47	14700	-35.44	20240102	9150	3.72	20240315	19960	-52.45	20230911	7880	20.43	20230523	0.92	N	226330	500	76 억		0	N	N	268	N	00	N
58	20240522	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	0	3	0.00	431784770	45093	65.61	9560	9740	9430	12420	6700	9560	9575.45	0.00	0	-3058	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1459	-12.78	4.66	12	0.30	-748.00	2050.00	19960	20230911	-52.10	7330	20230516	30.42	14700	-34.97	20240102	9150	4.48	20240315	19960	-52.10	20230911	7550	26.62	20230522	0.93	N	226330	500	76 억		0	N	N	268	N	00	N
59	20240522	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	60	2	0.63	425856700	44473	64.70	9560	9740	9430	12420	6700	9560	9575.62	0.00	0	-3243	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1468	-12.86	4.69	12	0.29	-748.00	2050.00	19960	20230911	-51.80	7330	20230516	31.24	14700	-34.56	20240102	9150	5.14	20240315	19960	-51.80	20230911	7550	27.42	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
60	20240522	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	-60	5	-0.63	353164570	36871	53.64	9560	9740	9430	12420	6700	9560	9578.38	0.00	0	-3277	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1450	-12.70	4.63	12	0.24	-748.00	2050.00	19960	20230911	-52.40	7330	20230516	29.60	14700	-35.37	20240102	9150	3.83	20240315	19960	-52.40	20230911	7550	25.83	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
61	20240522	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9570	10	2	0.10	266451520	27757	40.38	9560	9740	9430	12420	6700	9560	9599.44	0.00	0	-3337	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1460	-12.79	4.67	12	0.18	-748.00	2050.00	19960	20230911	-52.05	7330	20230516	30.56	14700	-34.90	20240102	9150	4.59	20240315	19960	-52.05	20230911	7550	26.75	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
62	20240522	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	-60	5	-0.63	253367640	26392	38.40	9560	9740	9430	12420	6700	9560	9600.17	0.00	0	-2952	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1450	-12.70	4.63	12	0.17	-748.00	2050.00	19960	20230911	-52.40	7330	20230516	29.60	14700	-35.37	20240102	9150	3.83	20240315	19960	-52.40	20230911	7550	25.83	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
63	20240522	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	80	2	0.84	206884120	21543	31.34	9560	9740	9430	12420	6700	9560	9603.31	0.00	0	-3260	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1471	-12.89	4.70	12	0.14	-748.00	2050.00	19960	20230911	-51.70	7330	20230516	31.51	14700	-34.42	20240102	9150	5.36	20240315	19960	-51.70	20230911	7550	27.68	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
64	20240522	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9660	100	2	1.05	117528620	12324	17.93	9560	9740	9430	12420	6700	9560	9536.56	0.00	0	-889	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1474	-12.91	4.71	12	0.08	-748.00	2050.00	19960	20230911	-51.60	7330	20230516	31.79	14700	-34.29	20240102	9150	5.57	20240315	19960	-51.60	20230911	7550	27.95	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
65	20240522	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	-50	5	-0.52	11821130	1240	1.80	9560	9740	9500	12420	6700	9560	9533.17	0.00	0	247	9886	9722	9516	9352	9146	9620	9250	76	2860	500	5920	10	1	15258475	1451	-12.71	4.64	12	0.01	-748.00	2050.00	19960	20230911	-52.35	7330	20230516	29.74	14700	-35.31	20240102	9150	3.93	20240315	19960	-52.35	20230911	7550	25.96	20230522	0.93	N	226330	500	76 억		0	N	N	17	N	00	N
66	20240521	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9560	-40	5	-0.42	649890750	68717	131.21	9580	9680	9310	12480	6720	9600	9457.42	0.00	0	2896	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1459	-12.78	4.66	12	0.45	-748.00	2050.00	19960	20230911	-52.10	7330	20230516	30.42	14700	-34.97	20240102	9150	4.48	20240315	19960	-52.10	20230911	7550	26.62	20230522	0.92	N	226330	500	76 억		0	N	N	17	N	00	N
67	20240521	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-10	5	-0.10	643918160	68092	130.02	9580	9680	9310	12480	6720	9600	9456.59	0.00	0	3045	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1463	-12.82	4.68	12	0.45	-748.00	2050.00	19960	20230911	-51.95	7330	20230516	30.83	14700	-34.76	20240102	9150	4.81	20240315	19960	-51.95	20230911	7550	27.02	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
68	20240521	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-10	5	-0.10	604158640	63916	122.04	9580	9680	9310	12480	6720	9600	9452.39	0.00	0	1921	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1463	-12.82	4.68	12	0.42	-748.00	2050.00	19960	20230911	-51.95	7330	20230516	30.83	14700	-34.76	20240102	9150	4.81	20240315	19960	-51.95	20230911	7550	27.02	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
69	20240521	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	0	3	0.00	544279030	57651	110.08	9580	9680	9310	12480	6720	9600	9440.93	0.00	0	1927	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1465	-12.83	4.68	12	0.38	-748.00	2050.00	19960	20230911	-51.90	7330	20230516	30.97	14700	-34.69	20240102	9150	4.92	20240315	19960	-51.90	20230911	7550	27.15	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
70	20240521	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	-10	5	-0.10	520992840	55228	105.46	9580	9680	9310	12480	6720	9600	9433.49	0.00	0	2672	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1463	-12.82	4.68	12	0.36	-748.00	2050.00	19960	20230911	-51.95	7330	20230516	30.83	14700	-34.76	20240102	9150	4.81	20240315	19960	-51.95	20230911	7550	27.02	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
71	20240521	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	-150	5	-1.56	457766760	48599	92.80	9580	9580	9310	12480	6720	9600	9419.26	0.00	0	2198	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1442	-12.63	4.61	12	0.32	-748.00	2050.00	19960	20230911	-52.66	7330	20230516	28.92	14700	-35.71	20240102	9150	3.28	20240315	19960	-52.66	20230911	7550	25.17	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
72	20240521	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-230	5	-2.40	400486630	42507	81.17	9580	9580	9310	12480	6720	9600	9421.66	0.00	0	736	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1430	-12.53	4.57	12	0.28	-748.00	2050.00	19960	20230911	-53.06	7330	20230516	27.83	14700	-36.26	20240102	9150	2.40	20240315	19960	-53.06	20230911	7550	24.11	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
73	20240521	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	-90	5	-0.94	40008760	4200	8.02	9580	9580	9500	12480	6720	9600	9525.90	0.00	0	565	10006	9802	9676	9472	9346	9740	9410	76	2880	500	5950	10	1	15258475	1451	-12.71	4.64	12	0.03	-748.00	2050.00	19960	20230911	-52.35	7330	20230516	29.74	14700	-35.31	20240102	9150	3.93	20240315	19960	-52.35	20230911	7550	25.96	20230522	0.92	N	226330	500	76 억		0	N	N	738	N	00	N
74	20240517	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-240	5	-2.41	490152370	50113	103.16	9940	9950	9680	12960	6980	9970	9781.30	0.00	0	2362	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1485	-13.01	4.75	12	0.33	-748.00	2050.00	19960	20230911	-51.25	7330	20230516	32.74	14700	-33.81	20240102	9150	6.34	20240315	19960	-51.25	20230911	7360	32.20	20230517	0.93	N	226330	500	76 억		0	N	N	892	N	00	N
75	20240517	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9720	-250	5	-2.51	444404300	45415	93.49	9940	9950	9680	12960	6980	9970	9785.41	0.00	0	2696	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1483	-12.99	4.74	12	0.30	-748.00	2050.00	19960	20230911	-51.30	7330	20230516	32.61	14700	-33.88	20240102	9150	6.23	20240315	19960	-51.30	20230911	7360	32.07	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
76	20240517	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-130	5	-1.30	390764570	39914	82.16	9940	9950	9680	12960	6980	9970	9790.16	0.00	0	3244	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1501	-13.16	4.80	12	0.26	-748.00	2050.00	19960	20230911	-50.70	7330	20230516	34.24	14700	-33.06	20240102	9150	7.54	20240315	19960	-50.70	20230911	7360	33.70	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
77	20240517	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9700	-270	5	-2.71	367433610	37536	77.27	9940	9950	9680	12960	6980	9970	9788.83	0.00	0	3943	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1480	-12.97	4.73	12	0.25	-748.00	2050.00	19960	20230911	-51.40	7330	20230516	32.33	14700	-34.01	20240102	9150	6.01	20240315	19960	-51.40	20230911	7360	31.79	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
78	20240517	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-160	5	-1.60	220249390	22407	46.13	9940	9950	9780	12960	6980	9970	9829.49	0.00	0	-22	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1497	-13.11	4.79	12	0.15	-748.00	2050.00	19960	20230911	-50.85	7330	20230516	33.83	14700	-33.27	20240102	9150	7.21	20240315	19960	-50.85	20230911	7360	33.29	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
79	20240517	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-100	5	-1.00	202161390	20571	42.35	9940	9950	9780	12960	6980	9970	9827.49	0.00	0	-78	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1506	-13.20	4.81	12	0.13	-748.00	2050.00	19960	20230911	-50.55	7330	20230516	34.65	14700	-32.86	20240102	9150	7.87	20240315	19960	-50.55	20230911	7360	34.10	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
80	20240517	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-110	5	-1.10	130288980	13252	27.28	9940	9950	9790	12960	6980	9970	9831.65	0.00	0	-1697	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1504	-13.18	4.81	12	0.09	-748.00	2050.00	19960	20230911	-50.60	7330	20230516	34.52	14700	-32.93	20240102	9150	7.76	20240315	19960	-50.60	20230911	7360	33.97	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
81	20240517	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-150	5	-1.50	33413690	3384	6.97	9940	9950	9820	12960	6980	9970	9874.02	0.00	0	-2162	10223	10096	10003	9876	9783	10050	9830	76	2990	500	6180	10	1	15258475	1498	-13.13	4.79	12	0.02	-748.00	2050.00	19960	20230911	-50.80	7330	20230516	33.97	14700	-33.20	20240102	9150	7.32	20240315	19960	-50.80	20230911	7360	33.42	20230517	0.93	N	226330	500	76 억		0	N	N	336	N	00	N
82	20240516	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	100	2	1.01	482285730	48133	99.09	10020	10130	9910	12830	6910	9870	10019.89	0.00	0	2618	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1521	-13.33	4.86	12	0.32	-748.00	2050.00	19960	20230911	-50.05	7330	20230516	36.02	14700	-32.18	20240102	9150	8.96	20240315	19960	-50.05	20230911	7330	36.02	20230516	0.96	N	226330	500	76 억		0	N	N	336	N	00	N
83	20240516	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	50	2	0.51	473716240	47272	97.31	10020	10130	9910	12830	6910	9870	10021.07	0.00	0	2727	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1514	-13.26	4.84	12	0.31	-748.00	2050.00	19960	20230911	-50.30	7330	20230516	35.33	14700	-32.52	20240102	9150	8.42	20240315	19960	-50.30	20230911	7330	35.33	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
84	20240516	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	60	2	0.61	430585330	42926	88.37	10020	10130	9910	12830	6910	9870	10030.87	0.00	0	5558	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1515	-13.28	4.84	12	0.28	-748.00	2050.00	19960	20230911	-50.25	7330	20230516	35.47	14700	-32.45	20240102	9150	8.52	20240315	19960	-50.25	20230911	7330	35.47	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
85	20240516	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	60	2	0.61	416878220	41548	85.53	10020	10130	9910	12830	6910	9870	10033.65	0.00	0	6107	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1515	-13.28	4.84	12	0.27	-748.00	2050.00	19960	20230911	-50.25	7330	20230516	35.47	14700	-32.45	20240102	9150	8.52	20240315	19960	-50.25	20230911	7330	35.47	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
86	20240516	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	40	2	0.41	388548040	38696	79.66	10020	10130	9910	12830	6910	9870	10041.04	0.00	0	6500	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1512	-13.25	4.83	12	0.25	-748.00	2050.00	19960	20230911	-50.35	7330	20230516	35.20	14700	-32.59	20240102	9150	8.31	20240315	19960	-50.35	20230911	7330	35.20	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
87	20240516	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	190	2	1.93	350114140	34833	71.71	10020	10130	9910	12830	6910	9870	10051.22	0.00	0	7379	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1535	-13.45	4.91	12	0.23	-748.00	2050.00	19960	20230911	-49.60	7330	20230516	37.24	14700	-31.56	20240102	9150	9.95	20240315	19960	-49.60	20230911	7330	37.24	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
88	20240516	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	170	2	1.72	286759400	28506	58.68	10020	10130	9910	12830	6910	9870	10059.62	0.00	0	9891	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1532	-13.42	4.90	12	0.19	-748.00	2050.00	19960	20230911	-49.70	7330	20230516	36.97	14700	-31.70	20240102	9150	9.73	20240315	19960	-49.70	20230911	7330	36.97	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
89	20240516	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	190	2	1.93	78793160	7889	16.24	10020	10070	9910	12830	6910	9870	9987.72	0.00	0	5713	10330	10100	9800	9570	9270	10215	9685	76	2960	500	6110	10	1	15258475	1535	-13.45	4.91	12	0.05	-748.00	2050.00	19960	20230911	-49.60	7330	20230516	37.24	14700	-31.56	20240102	9150	9.95	20240315	19960	-49.60	20230911	7330	37.24	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
90	20240514	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	230	2	2.39	476589290	48457	37.46	9590	10030	9500	12530	6750	9640	9835.29	0.00	0	1548	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1506	-13.20	4.81	12	0.32	-748.00	2050.00	19960	20230911	-50.55	7330	20230516	34.65	14700	-32.86	20240102	9150	7.87	20240315	19960	-50.55	20230911	7330	34.65	20230516	0.96	N	226330	500	76 억		0	N	N	104	N	00	N
91	20240514	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	230	2	2.39	461551400	46932	36.29	9590	10030	9500	12530	6750	9640	9834.48	0.00	0	1648	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1506	-13.20	4.81	12	0.31	-748.00	2050.00	19960	20230911	-50.55	7330	20230516	34.65	14700	-32.86	20240102	9150	7.87	20240315	19960	-50.55	20230911	7330	34.65	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
92	20240514	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	270	2	2.80	431449700	43879	33.92	9590	10030	9500	12530	6750	9640	9832.72	0.00	0	1920	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1512	-13.25	4.83	12	0.29	-748.00	2050.00	19960	20230911	-50.35	7330	20230516	35.20	14700	-32.59	20240102	9150	8.31	20240315	19960	-50.35	20230911	7330	35.20	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
93	20240514	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	200	2	2.07	403270740	41028	31.72	9590	10030	9500	12530	6750	9640	9829.16	0.00	0	2017	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1501	-13.16	4.80	12	0.27	-748.00	2050.00	19960	20230911	-50.70	7330	20230516	34.24	14700	-33.06	20240102	9150	7.54	20240315	19960	-50.70	20230911	7330	34.24	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
94	20240514	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	290	2	3.01	352381650	35874	27.74	9590	10030	9500	12530	6750	9640	9822.76	0.00	0	1322	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1515	-13.28	4.84	12	0.24	-748.00	2050.00	19960	20230911	-50.25	7330	20230516	35.47	14700	-32.45	20240102	9150	8.52	20240315	19960	-50.25	20230911	7330	35.47	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
95	20240514	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	240	2	2.49	260040960	26604	20.57	9590	9910	9500	12530	6750	9640	9774.51	0.00	0	1399	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1508	-13.21	4.82	12	0.17	-748.00	2050.00	19960	20230911	-50.50	7330	20230516	34.79	14700	-32.79	20240102	9150	7.98	20240315	19960	-50.50	20230911	7330	34.79	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
96	20240514	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	170	2	1.76	179415660	18425	14.25	9590	9870	9500	12530	6750	9640	9737.63	0.00	0	286	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1497	-13.11	4.79	12	0.12	-748.00	2050.00	19960	20230911	-50.85	7330	20230516	33.83	14700	-33.27	20240102	9150	7.21	20240315	19960	-50.85	20230911	7330	33.83	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
97	20240514	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	30	2	0.31	51243960	5360	4.14	9590	9670	9500	12530	6750	9640	9560.43	0.00	0	-328	10413	10026	9813	9426	9213	9920	9320	76	2890	500	5970	10	1	15258475	1475	-12.93	4.72	12	0.04	-748.00	2050.00	19960	20230911	-51.55	7330	20230516	31.92	14700	-34.22	20240102	9150	5.68	20240315	19960	-51.55	20230911	7330	31.92	20230516	0.96	N	226330	500	76 억		0	N	N	0	N	00	N
98	20240513	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9640	-430	5	-4.27	1254489160	128264	245.72	10030	10200	9600	13090	7050	10070	9780.52	0.00	0	-2219	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1471	-12.89	4.70	12	0.84	-748.00	2050.00	19960	20230911	-51.70	7330	20230516	31.51	14700	-34.42	20240102	9150	5.36	20240315	19960	-51.70	20230911	7330	31.51	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
99	20240513	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9630	-440	5	-4.37	1148106860	117205	224.53	10030	10200	9600	13090	7050	10070	9795.72	0.00	0	-1428	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1469	-12.87	4.70	12	0.77	-748.00	2050.00	19960	20230911	-51.75	7330	20230516	31.38	14700	-34.49	20240102	9150	5.25	20240315	19960	-51.75	20230911	7330	31.38	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
100	20240513	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	-400	5	-3.97	987854170	100554	192.63	10030	10200	9660	13090	7050	10070	9824.12	0.00	0	-1356	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1475	-12.93	4.72	12	0.66	-748.00	2050.00	19960	20230911	-51.55	7330	20230516	31.92	14700	-34.22	20240102	9150	5.68	20240315	19960	-51.55	20230911	7330	31.92	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
101	20240513	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-340	5	-3.38	837558050	85045	162.92	10030	10200	9690	13090	7050	10070	9848.41	0.00	0	-927	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1485	-13.01	4.75	12	0.56	-748.00	2050.00	19960	20230911	-51.25	7330	20230516	32.74	14700	-33.81	20240102	9150	6.34	20240315	19960	-51.25	20230911	7330	32.74	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
102	20240513	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9730	-340	5	-3.38	738547090	74859	143.41	10030	10200	9690	13090	7050	10070	9865.84	0.00	0	-803	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1485	-13.01	4.75	12	0.49	-748.00	2050.00	19960	20230911	-51.25	7330	20230516	32.74	14700	-33.81	20240102	9150	6.34	20240315	19960	-51.25	20230911	7330	32.74	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
103	20240513	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-300	5	-2.98	612411750	61869	118.52	10030	10200	9690	13090	7050	10070	9898.52	0.00	0	-1348	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1491	-13.06	4.77	12	0.41	-748.00	2050.00	19960	20230911	-51.05	7330	20230516	33.29	14700	-33.54	20240102	9150	6.78	20240315	19960	-51.05	20230911	7330	33.29	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
104	20240513	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-80	5	-0.79	306981450	30752	58.91	10030	10200	9920	13090	7050	10070	9982.49	0.00	0	-1661	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1524	-13.36	4.87	12	0.20	-748.00	2050.00	19960	20230911	-49.95	7330	20230516	36.29	14700	-32.04	20240102	9150	9.18	20240315	19960	-49.95	20230911	7330	36.29	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
105	20240513	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-70	5	-0.70	75809170	7563	14.49	10030	10200	10000	13090	7050	10070	10023.69	0.00	0	687	10423	10246	10133	9956	9843	10190	9900	76	3020	500	6240	10	1	15258475	1526	-13.37	4.88	12	0.05	-748.00	2050.00	19960	20230911	-49.90	7330	20230516	36.43	14700	-31.97	20240102	9150	9.29	20240315	19960	-49.90	20230911	7330	36.43	20230516	0.95	N	226330	500	76 억		0	N	N	334	N	00	N
106	20240510	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-110	5	-1.08	525407930	51987	85.36	10240	10310	10020	13230	7130	10180	10106.70	0.00	0	-2676	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1537	-13.46	4.91	12	0.34	-748.00	2050.00	19960	20230911	-49.55	7330	20230516	37.38	14700	-31.50	20240102	9150	10.05	20240315	19960	-49.55	20230911	7330	37.38	20230516	0.96	N	226330	500	76 억		0	N	N	334	N	00	N
107	20240510	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-150	5	-1.47	495134610	48977	80.42	10240	10310	10020	13230	7130	10180	10109.53	0.00	0	-2498	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1530	-13.41	4.89	12	0.32	-748.00	2050.00	19960	20230911	-49.75	7330	20230516	36.83	14700	-31.77	20240102	9150	9.62	20240315	19960	-49.75	20230911	7330	36.83	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
108	20240510	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-130	5	-1.28	379746540	37484	61.55	10240	10310	10020	13230	7130	10180	10130.90	0.00	0	-2235	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1533	-13.44	4.90	12	0.25	-748.00	2050.00	19960	20230911	-49.65	7330	20230516	37.11	14700	-31.63	20240102	9150	9.84	20240315	19960	-49.65	20230911	7330	37.11	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
109	20240510	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-80	5	-0.79	352360430	34766	57.09	10240	10310	10020	13230	7130	10180	10135.20	0.00	0	-2178	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1541	-13.50	4.93	12	0.23	-748.00	2050.00	19960	20230911	-49.40	7330	20230516	37.79	14700	-31.29	20240102	9150	10.38	20240315	19960	-49.40	20230911	7330	37.79	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
110	20240510	120829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-80	5	-0.79	306303830	30197	49.58	10240	10310	10020	13230	7130	10180	10143.52	0.00	0	-1734	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1541	-13.50	4.93	12	0.20	-748.00	2050.00	19960	20230911	-49.40	7330	20230516	37.79	14700	-31.29	20240102	9150	10.38	20240315	19960	-49.40	20230911	7330	37.79	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
111	20240510	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-100	5	-0.98	249029260	24527	40.27	10240	10310	10020	13230	7130	10180	10153.27	0.00	0	-2652	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1538	-13.48	4.92	12	0.16	-748.00	2050.00	19960	20230911	-49.50	7330	20230516	37.52	14700	-31.43	20240102	9150	10.16	20240315	19960	-49.50	20230911	7330	37.52	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
112	20240510	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-50	5	-0.49	141556680	13865	22.77	10240	10310	10130	13230	7130	10180	10209.64	0.00	0	-4110	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1546	-13.54	4.94	12	0.09	-748.00	2050.00	19960	20230911	-49.25	7330	20230516	38.20	14700	-31.09	20240102	9150	10.71	20240315	19960	-49.25	20230911	7330	38.20	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
113	20240510	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	20	2	0.20	21371480	2091	3.43	10240	10250	10200	13230	7130	10180	10220.70	0.00	0	-24	10580	10380	10260	10060	9940	10320	10000	76	3050	500	6310	10	1	15258475	1556	-13.64	4.98	12	0.01	-748.00	2050.00	19960	20230911	-48.90	7330	20230516	39.15	14700	-30.61	20240102	9150	11.48	20240315	19960	-48.90	20230911	7330	39.15	20230516	0.96	N	226330	500	76 억		0	N	N	1328	N	00	N
114	20240509	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	10	2	0.10	625940740	60797	152.14	10200	10460	10140	13220	7120	10170	10295.59	0.00	0	-2792	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1553	-13.61	4.97	12	0.40	-748.00	2050.00	19960	20230911	-49.00	7330	20230516	38.88	14700	-30.75	20240102	9150	11.26	20240315	19960	-49.00	20230911	7330	38.88	20230516	0.95	N	226330	500	76 억		0	N	N	1328	N	00	N
115	20240509	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	10	2	0.10	608383440	59070	147.82	10200	10460	10140	13220	7120	10170	10299.36	0.00	0	-2739	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1553	-13.61	4.97	12	0.39	-748.00	2050.00	19960	20230911	-49.00	7330	20230516	38.88	14700	-30.75	20240102	9150	11.26	20240315	19960	-49.00	20230911	7330	38.88	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
116	20240509	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	110	2	1.08	531271690	51504	128.89	10200	10460	10200	13220	7120	10170	10315.15	0.00	0	-2199	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1569	-13.74	5.01	12	0.34	-748.00	2050.00	19960	20230911	-48.50	7330	20230516	40.25	14700	-30.07	20240102	9150	12.35	20240315	19960	-48.50	20230911	7330	40.25	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
117	20240509	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	140	2	1.38	499154360	48378	121.07	10200	10460	10200	13220	7120	10170	10317.80	0.00	0	-1865	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1573	-13.78	5.03	12	0.32	-748.00	2050.00	19960	20230911	-48.35	7330	20230516	40.65	14700	-29.86	20240102	9150	12.68	20240315	19960	-48.35	20230911	7330	40.65	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
118	20240509	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	110	2	1.08	460342110	44609	111.63	10200	10460	10200	13220	7120	10170	10319.49	0.00	0	-582	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1569	-13.74	5.01	12	0.29	-748.00	2050.00	19960	20230911	-48.50	7330	20230516	40.25	14700	-30.07	20240102	9150	12.35	20240315	19960	-48.50	20230911	7330	40.25	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
119	20240509	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	100	2	0.98	405141220	39259	98.25	10200	10460	10200	13220	7120	10170	10319.70	0.00	0	336	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1567	-13.73	5.01	12	0.26	-748.00	2050.00	19960	20230911	-48.55	7330	20230516	40.11	14700	-30.14	20240102	9150	12.24	20240315	19960	-48.55	20230911	7330	40.11	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
120	20240509	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	180	2	1.77	271225840	26238	65.66	10200	10460	10200	13220	7120	10170	10337.14	0.00	0	2311	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1579	-13.84	5.05	12	0.17	-748.00	2050.00	19960	20230911	-48.15	7330	20230516	41.20	14700	-29.59	20240102	9150	13.11	20240315	19960	-48.15	20230911	7330	41.20	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
121	20240509	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	60	2	0.59	12346370	1208	3.02	10200	10250	10200	13220	7120	10170	10220.50	0.00	0	-149	10416	10292	10156	10032	9896	10225	9965	76	3050	500	6300	10	1	15258475	1561	-13.68	4.99	12	0.01	-748.00	2050.00	19960	20230911	-48.75	7330	20230516	39.56	14700	-30.41	20240102	9150	11.80	20240315	19960	-48.75	20230911	7330	39.56	20230516	0.95	N	226330	500	76 억		0	N	N	260	N	00	N
122	20240508	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-30	5	-0.29	402751650	39847	113.44	10280	10280	10020	13260	7140	10200	10107.45	0.00	0	837	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1552	-13.60	4.96	12	0.26	-748.00	2050.00	19960	20230911	-49.05	7330	20230516	38.74	14700	-30.82	20240102	9150	11.15	20240315	19960	-49.05	20230911	7330	38.74	20230516	0.96	N	226330	500	76 억		0	N	N	260	N	00	N
123	20240508	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-10	5	-0.10	391785990	38769	110.37	10280	10280	10020	13260	7140	10200	10105.65	0.00	0	695	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1555	-13.62	4.97	12	0.25	-748.00	2050.00	19960	20230911	-48.95	7330	20230516	39.02	14700	-30.68	20240102	9150	11.37	20240315	19960	-48.95	20230911	7330	39.02	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
124	20240508	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	0	3	0.00	337228130	33409	95.11	10280	10280	10020	13260	7140	10200	10093.93	0.00	0	-13	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1556	-13.64	4.98	12	0.22	-748.00	2050.00	19960	20230911	-48.90	7330	20230516	39.15	14700	-30.61	20240102	9150	11.48	20240315	19960	-48.90	20230911	7330	39.15	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
125	20240508	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-110	5	-1.08	295187370	29264	83.31	10280	10280	10020	13260	7140	10200	10087.05	0.00	0	820	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1540	-13.49	4.92	12	0.19	-748.00	2050.00	19960	20230911	-49.45	7330	20230516	37.65	14700	-31.36	20240102	9150	10.27	20240315	19960	-49.45	20230911	7330	37.65	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
126	20240508	120811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-110	5	-1.08	260352930	25808	73.47	10280	10280	10020	13260	7140	10200	10088.07	0.00	0	1078	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1540	-13.49	4.92	12	0.17	-748.00	2050.00	19960	20230911	-49.45	7330	20230516	37.65	14700	-31.36	20240102	9150	10.27	20240315	19960	-49.45	20230911	7330	37.65	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
127	20240508	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-90	5	-0.88	214935070	21300	60.64	10280	10280	10020	13260	7140	10200	10090.85	0.00	0	1360	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1543	-13.52	4.93	12	0.14	-748.00	2050.00	19960	20230911	-49.35	7330	20230516	37.93	14700	-31.22	20240102	9150	10.49	20240315	19960	-49.35	20230911	7330	37.93	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
128	20240508	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-130	5	-1.27	114903800	11346	32.30	10280	10280	10030	13260	7140	10200	10127.25	0.00	0	-466	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1537	-13.46	4.91	12	0.07	-748.00	2050.00	19960	20230911	-49.55	7330	20230516	37.38	14700	-31.50	20240102	9150	10.05	20240315	19960	-49.55	20230911	7330	37.38	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
129	20240508	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	60	2	0.59	9658680	946	2.69	10280	10280	10200	13260	7140	10200	10210.02	0.00	0	-316	10333	10266	10143	10076	9953	10300	10110	76	3060	500	6320	10	1	15258475	1566	-13.72	5.00	12	0.01	-748.00	2050.00	19960	20230911	-48.60	7330	20230516	39.97	14700	-30.20	20240102	9150	12.13	20240315	19960	-48.60	20230911	7330	39.97	20230516	0.96	N	226330	500	76 억		0	N	N	39	N	00	N
130	20240503	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-160	5	-1.57	596872220	58968	105.36	10210	10270	10040	13260	7140	10200	10122.47	0.00	0	1007	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1532	-13.42	4.90	12	0.39	-748.00	2050.00	19960	20230911	-49.70	7300	20230427	37.53	14700	-31.70	20240102	9150	9.73	20240315	19960	-49.70	20230911	7330	36.97	20230516	1.00	N	226330	500	76 억		0	N	N	134	N	00	N
131	20240503	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-130	5	-1.27	495245030	48856	87.30	10210	10270	10050	13260	7140	10200	10136.83	0.00	0	1466	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1537	-13.46	4.91	12	0.32	-748.00	2050.00	19960	20230911	-49.55	7300	20230427	37.95	14700	-31.50	20240102	9150	10.05	20240315	19960	-49.55	20230911	7330	37.38	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
132	20240503	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-60	5	-0.59	370753160	36515	65.24	10210	10270	10050	13260	7140	10200	10153.45	0.00	0	1483	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1547	-13.56	4.95	12	0.24	-748.00	2050.00	19960	20230911	-49.20	7300	20230427	38.90	14700	-31.02	20240102	9150	10.82	20240315	19960	-49.20	20230911	7330	38.34	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
133	20240503	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-60	5	-0.59	333836090	32875	58.74	10210	10270	10050	13260	7140	10200	10154.71	0.00	0	1556	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1547	-13.56	4.95	12	0.22	-748.00	2050.00	19960	20230911	-49.20	7300	20230427	38.90	14700	-31.02	20240102	9150	10.82	20240315	19960	-49.20	20230911	7330	38.34	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
134	20240503	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-70	5	-0.69	324951570	32000	57.18	10210	10270	10050	13260	7140	10200	10154.74	0.00	0	1697	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1546	-13.54	4.94	12	0.21	-748.00	2050.00	19960	20230911	-49.25	7300	20230427	38.77	14700	-31.09	20240102	9150	10.71	20240315	19960	-49.25	20230911	7330	38.20	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
135	20240503	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	30	2	0.29	285132660	28089	50.19	10210	10270	10050	13260	7140	10200	10151.04	0.00	0	1303	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1561	-13.68	4.99	12	0.18	-748.00	2050.00	19960	20230911	-48.75	7300	20230427	40.14	14700	-30.41	20240102	9150	11.80	20240315	19960	-48.75	20230911	7330	39.56	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
136	20240503	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-40	5	-0.39	211372200	20849	37.25	10210	10250	10050	13260	7140	10200	10138.24	0.00	0	2106	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1550	-13.58	4.96	12	0.14	-748.00	2050.00	19960	20230911	-49.10	7300	20230427	39.18	14700	-30.88	20240102	9150	11.04	20240315	19960	-49.10	20230911	7330	38.61	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
137	20240503	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	40	2	0.39	56879540	5576	9.96	10210	10250	10170	13260	7140	10200	10200.78	0.00	0	2967	10360	10280	10200	10120	10040	10280	10120	76	3060	500	6320	10	1	15258475	1562	-13.69	5.00	12	0.04	-748.00	2050.00	19960	20230911	-48.70	7300	20230427	40.27	14700	-30.34	20240102	9150	11.91	20240315	19960	-48.70	20230911	7330	39.70	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
138	20240502	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	0	3	0.00	563508110	55388	50.51	10200	10280	10120	13260	7140	10200	10173.78	0.00	0	-2615	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1556	-13.64	4.98	12	0.36	-748.00	2050.00	19960	20230911	-48.90	7300	20230427	39.73	14700	-30.61	20240102	9150	11.48	20240315	19960	-48.90	20230911	7330	39.15	20230516	1.00	N	226330	500	76 억		0	N	N	521	N	00	N
139	20240502	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	10	2	0.10	537156580	52805	48.15	10200	10280	10120	13260	7140	10200	10172.46	0.00	0	-2465	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1558	-13.65	4.98	12	0.35	-748.00	2050.00	19960	20230911	-48.85	7300	20230427	39.86	14700	-30.54	20240102	9150	11.58	20240315	19960	-48.85	20230911	7330	39.29	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N
140	20240502	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-10	5	-0.10	429314870	42191	38.47	10200	10280	10120	13260	7140	10200	10175.51	0.00	0	133	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1555	-13.62	4.97	12	0.28	-748.00	2050.00	19960	20230911	-48.95	7300	20230427	39.59	14700	-30.68	20240102	9150	11.37	20240315	19960	-48.95	20230911	7330	39.02	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N
141	20240502	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	0	3	0.00	389399750	38281	34.91	10200	10280	10120	13260	7140	10200	10172.14	0.00	0	632	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1556	-13.64	4.98	12	0.25	-748.00	2050.00	19960	20230911	-48.90	7300	20230427	39.73	14700	-30.61	20240102	9150	11.48	20240315	19960	-48.90	20230911	7330	39.15	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N
142	20240502	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-50	5	-0.49	267776130	26308	23.99	10200	10280	10120	13260	7140	10200	10178.51	0.00	0	542	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1549	-13.57	4.95	12	0.17	-748.00	2050.00	19960	20230911	-49.15	7300	20230427	39.04	14700	-30.95	20240102	9150	10.93	20240315	19960	-49.15	20230911	7330	38.47	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N
143	20240502	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-10	5	-0.10	209333430	20563	18.75	10200	10280	10120	13260	7140	10200	10180.10	0.00	0	737	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1555	-13.62	4.97	12	0.13	-748.00	2050.00	19960	20230911	-48.95	7300	20230427	39.59	14700	-30.68	20240102	9150	11.37	20240315	19960	-48.95	20230911	7330	39.02	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N
144	20240502	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	30	2	0.29	156175260	15343	13.99	10200	10280	10120	13260	7140	10200	10178.93	0.00	0	1254	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1561	-13.68	4.99	12	0.10	-748.00	2050.00	19960	20230911	-48.75	7300	20230427	40.14	14700	-30.41	20240102	9150	11.80	20240315	19960	-48.75	20230911	7330	39.56	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N
145	20240502	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-40	5	-0.39	35782220	3524	3.21	10200	10200	10120	13260	7140	10200	10153.86	0.00	0	594	10620	10410	10290	10080	9960	10350	10020	76	3060	500	6320	10	1	15258475	1550	-13.58	4.96	12	0.02	-748.00	2050.00	19960	20230911	-49.10	7300	20230427	39.18	14700	-30.88	20240102	9150	11.04	20240315	19960	-49.10	20230911	7330	38.61	20230516	1.00	N	226330	500	76 억		0	N	N	43	N	00	N