KissMeData/214270/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-30	5	-1.30	472961020	204884	45.00	2320	2350	2285	3005	1625	2315	2308.82	0.00	0	-36554	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	760	-3.19	1.01	12	0.62	-717.00	2272.00	4435	20230522	-48.48	1796	20231020	27.23	3775	-39.47	20240202	2040	12.01	20240419	4435	-48.48	20230522	1796	27.23	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
3	20240430	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	-25	5	-1.08	414128435	179275	39.38	2320	2350	2290	3005	1625	2315	2309.87	0.00	0	-36134	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	761	-3.19	1.01	12	0.54	-717.00	2272.00	4435	20230522	-48.37	1796	20231020	27.51	3775	-39.34	20240202	2040	12.25	20240419	4435	-48.37	20230522	1796	27.51	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
4	20240430	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-20	5	-0.86	387049850	167484	36.79	2320	2350	2290	3005	1625	2315	2310.84	0.00	0	-34448	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	763	-3.20	1.01	12	0.50	-717.00	2272.00	4435	20230522	-48.25	1796	20231020	27.78	3775	-39.21	20240202	2040	12.50	20240419	4435	-48.25	20230522	1796	27.78	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
5	20240430	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-10	5	-0.43	331709845	143390	31.49	2320	2350	2300	3005	1625	2315	2313.28	0.00	0	-19936	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	766	-3.21	1.01	12	0.43	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2040	12.99	20240419	4435	-48.03	20230522	1796	28.34	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
6	20240430	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-10	5	-0.43	312042285	134855	29.62	2320	2350	2300	3005	1625	2315	2313.87	0.00	0	-19936	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	766	-3.21	1.01	12	0.41	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2040	12.99	20240419	4435	-48.03	20230522	1796	28.34	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
7	20240430	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-15	5	-0.65	278345655	120249	26.41	2320	2350	2300	3005	1625	2315	2314.73	0.00	0	-18414	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	765	-3.21	1.01	12	0.36	-717.00	2272.00	4435	20230522	-48.14	1796	20231020	28.06	3775	-39.07	20240202	2040	12.75	20240419	4435	-48.14	20230522	1796	28.06	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
8	20240430	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-10	5	-0.43	202550525	87457	19.21	2320	2350	2300	3005	1625	2315	2316.06	0.00	0	-8995	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	766	-3.21	1.01	12	0.26	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2040	12.99	20240419	4435	-48.03	20230522	1796	28.34	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
9	20240430	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	0	3	0.00	115507095	49871	10.95	2320	2350	2300	3005	1625	2315	2316.24	0.00	0	-9082	2395	2355	2320	2280	2245	2337	2262	166	690	500	1660	5	1	33250463	770	-3.23	1.02	12	0.15	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2040	13.48	20240419	4435	-47.80	20230522	1796	28.90	20231020	4.34	N	214270	500	166 억		0	N	N	0	N	00	N
10	20240429	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	5	2	0.22	1037898830	448134	162.00	2320	2360	2285	3000	1620	2310	2316.06	0.00	0	42737	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	770	-3.23	1.02	12	1.35	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2040	13.48	20240419	4435	-47.80	20230522	1796	28.90	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
11	20240429	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-5	5	-0.22	971143640	419274	151.57	2320	2360	2285	3000	1620	2310	2316.25	0.00	0	43781	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	766	-3.21	1.01	12	1.26	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2040	12.99	20240419	4435	-48.03	20230522	1796	28.34	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
12	20240429	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	5	2	0.22	523648870	226689	81.95	2320	2330	2285	3000	1620	2310	2309.99	0.00	0	42318	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	770	-3.23	1.02	12	0.68	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2040	13.48	20240419	4435	-47.80	20230522	1796	28.90	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
13	20240429	131013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	10	2	0.43	482120270	208720	75.45	2320	2330	2285	3000	1620	2310	2309.89	0.00	0	41354	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	771	-3.24	1.02	12	0.63	-717.00	2272.00	4435	20230522	-47.69	1796	20231020	29.18	3775	-38.54	20240202	2040	13.73	20240419	4435	-47.69	20230522	1796	29.18	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
14	20240429	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	-10	5	-0.43	349295685	151223	54.67	2320	2330	2285	3000	1620	2310	2309.81	0.00	0	28498	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	765	-3.21	1.01	12	0.45	-717.00	2272.00	4435	20230522	-48.14	1796	20231020	28.06	3775	-39.07	20240202	2040	12.75	20240419	4435	-48.14	20230522	1796	28.06	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
15	20240429	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	5	2	0.22	322781465	139689	50.50	2320	2330	2285	3000	1620	2310	2310.71	0.00	0	26548	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	770	-3.23	1.02	12	0.42	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2040	13.48	20240419	4435	-47.80	20230522	1796	28.90	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
16	20240429	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	10	2	0.43	248485520	107454	38.85	2320	2330	2285	3000	1620	2310	2312.48	0.00	0	17411	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	771	-3.24	1.02	12	0.32	-717.00	2272.00	4435	20230522	-47.69	1796	20231020	29.18	3775	-38.54	20240202	2040	13.73	20240419	4435	-47.69	20230522	1796	29.18	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
17	20240429	091012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	0	3	0.00	140741360	60902	22.02	2320	2330	2285	3000	1620	2310	2310.95	0.00	0	5464	2386	2347	2271	2232	2156	2367	2252	166	690	500	1660	5	1	33250463	768	-3.22	1.02	12	0.18	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2040	13.24	20240419	4435	-47.91	20230522	1796	28.62	20231020	4.30	N	214270	500	166 억		0	N	N	0	N	00	N
18	20240426	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	75	2	3.36	573425785	253517	7.77	2235	2310	2195	2905	1565	2235	2261.73	0.00	0	6800	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	768	-3.22	1.02	12	0.76	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2040	13.24	20240419	4435	-47.91	20230522	1796	28.62	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
19	20240426	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	45	2	2.01	523175610	231643	7.10	2235	2300	2195	2905	1565	2235	2258.54	0.00	0	6124	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	758	-3.18	1.00	12	0.70	-717.00	2272.00	4435	20230522	-48.59	1796	20231020	26.95	3775	-39.60	20240202	2040	11.76	20240419	4435	-48.59	20230522	1796	26.95	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
20	20240426	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	45	2	2.01	385321685	171356	5.25	2235	2285	2195	2905	1565	2235	2248.66	0.00	0	6959	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	758	-3.18	1.00	12	0.52	-717.00	2272.00	4435	20230522	-48.59	1796	20231020	26.95	3775	-39.60	20240202	2040	11.76	20240419	4435	-48.59	20230522	1796	26.95	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
21	20240426	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	50	2	2.24	337945030	150534	4.61	2235	2285	2195	2905	1565	2235	2244.97	0.00	0	4805	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	760	-3.19	1.01	12	0.45	-717.00	2272.00	4435	20230522	-48.48	1796	20231020	27.23	3775	-39.47	20240202	2040	12.01	20240419	4435	-48.48	20230522	1796	27.23	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
22	20240426	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	20	2	0.89	303657130	135451	4.15	2235	2265	2195	2905	1565	2235	2241.82	0.00	0	5869	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	750	-3.15	0.99	12	0.41	-717.00	2272.00	4435	20230522	-49.15	1796	20231020	25.56	3775	-40.26	20240202	2040	10.54	20240419	4435	-49.15	20230522	1796	25.56	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
23	20240426	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	5	2	0.22	223983270	100145	3.07	2235	2255	2195	2905	1565	2235	2236.59	0.00	0	-3107	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	745	-3.12	0.99	12	0.30	-717.00	2272.00	4435	20230522	-49.49	1796	20231020	24.72	3775	-40.66	20240202	2040	9.80	20240419	4435	-49.49	20230522	1796	24.72	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
24	20240426	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	5	2	0.22	190443000	85137	2.61	2235	2255	2195	2905	1565	2235	2236.90	0.00	0	-4030	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	745	-3.12	0.99	12	0.26	-717.00	2272.00	4435	20230522	-49.49	1796	20231020	24.72	3775	-40.66	20240202	2040	9.80	20240419	4435	-49.49	20230522	1796	24.72	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
25	20240426	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-20	5	-0.89	47756820	21538	0.66	2235	2240	2195	2905	1565	2235	2217.33	0.00	0	2843	2561	2397	2316	2152	2071	2357	2112	166	670	500	1600	5	1	33250463	736	-3.09	0.97	12	0.06	-717.00	2272.00	4435	20230522	-50.06	1796	20231020	23.33	3775	-41.32	20240202	2040	8.58	20240419	4435	-50.06	20230522	1796	23.33	20231020	4.40	N	214270	500	166 억		0	N	N	0	N	00	N
26	20240425	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	30	2	1.36	7690801625	3245483	355.42	2255	2480	2235	2865	1545	2205	2369.96	0.00	0	-216231	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	743	-3.12	0.98	12	9.76	-717.00	2272.00	4435	20230522	-49.61	1796	20231020	24.44	3775	-40.79	20240202	2040	9.56	20240419	4435	-49.61	20230522	1796	24.44	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
27	20240425	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	50	2	2.27	7522730750	3170634	347.23	2255	2480	2255	2865	1545	2205	2372.70	0.00	0	-238908	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	750	-3.15	0.99	12	9.54	-717.00	2272.00	4435	20230522	-49.15	1796	20231020	25.56	3775	-40.26	20240202	2040	10.54	20240419	4435	-49.15	20230522	1796	25.56	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
28	20240425	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	85	2	3.85	7193261615	3025771	331.36	2255	2480	2255	2865	1545	2205	2377.41	0.00	0	-252160	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	761	-3.19	1.01	12	9.10	-717.00	2272.00	4435	20230522	-48.37	1796	20231020	27.51	3775	-39.34	20240202	2040	12.25	20240419	4435	-48.37	20230522	1796	27.51	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
29	20240425	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	100	2	4.54	7049799710	2963430	324.53	2255	2480	2255	2865	1545	2205	2379.02	0.00	0	-252760	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	766	-3.21	1.01	12	8.91	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2040	12.99	20240419	4435	-48.03	20230522	1796	28.34	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
30	20240425	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	105	2	4.76	6957422445	2923297	320.14	2255	2480	2255	2865	1545	2205	2380.08	0.00	0	-252128	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	768	-3.22	1.02	12	8.79	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2040	13.24	20240419	4435	-47.91	20230522	1796	28.62	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
31	20240425	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	90	2	4.08	6792151585	2851367	312.26	2255	2480	2255	2865	1545	2205	2382.16	0.00	0	-252327	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	763	-3.20	1.01	12	8.58	-717.00	2272.00	4435	20230522	-48.25	1796	20231020	27.78	3775	-39.21	20240202	2040	12.50	20240419	4435	-48.25	20230522	1796	27.78	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
32	20240425	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	115	2	5.22	6229855105	2607084	285.51	2255	2480	2255	2865	1545	2205	2389.69	0.00	0	-232448	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	771	-3.24	1.02	12	7.84	-717.00	2272.00	4435	20230522	-47.69	1796	20231020	29.18	3775	-38.54	20240202	2040	13.73	20240419	4435	-47.69	20230522	1796	29.18	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
33	20240425	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	210	2	9.52	3095768270	1283758	140.59	2255	2480	2255	2865	1545	2205	2411.72	0.00	0	-115698	2391	2297	2186	2092	1981	2345	2140	166	660	500	1580	5	1	33250463	803	-3.37	1.06	12	3.86	-717.00	2272.00	4435	20230522	-45.55	1796	20231020	34.47	3775	-36.03	20240202	2040	18.38	20240419	4435	-45.55	20230522	1796	34.47	20231020	4.50	N	214270	500	166 억		0	N	N	0	N	00	N
34	20240424	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	120	2	5.76	1546337870	712938	315.43	2080	2280	2075	2710	1460	2085	2168.86	0.00	0	82849	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	733	-3.08	0.97	12	2.14	-717.00	2272.00	4435	20230522	-50.28	1796	20231020	22.77	3775	-41.59	20240202	2040	8.09	20240419	4435	-50.28	20230522	1796	22.77	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
35	20240424	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	105	2	5.04	1466378825	676610	299.36	2080	2280	2075	2710	1460	2085	2167.24	0.00	0	75110	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	728	-3.05	0.96	12	2.03	-717.00	2272.00	4435	20230522	-50.62	1796	20231020	21.94	3775	-41.99	20240202	2040	7.35	20240419	4435	-50.62	20230522	1796	21.94	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
36	20240424	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2175	90	2	4.32	1333967320	616201	272.63	2080	2280	2075	2710	1460	2085	2164.82	0.00	0	73622	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	723	-3.03	0.96	12	1.85	-717.00	2272.00	4435	20230522	-50.96	1796	20231020	21.10	3775	-42.38	20240202	2040	6.62	20240419	4435	-50.96	20230522	1796	21.10	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
37	20240424	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2185	100	2	4.80	1144092830	529066	234.08	2080	2280	2075	2710	1460	2085	2162.48	0.00	0	47443	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	727	-3.05	0.96	12	1.59	-717.00	2272.00	4435	20230522	-50.73	1796	20231020	21.66	3775	-42.12	20240202	2040	7.11	20240419	4435	-50.73	20230522	1796	21.66	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
38	20240424	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	70	2	3.36	1038642680	480429	212.56	2080	2280	2075	2710	1460	2085	2161.91	0.00	0	31629	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	717	-3.01	0.95	12	1.44	-717.00	2272.00	4435	20230522	-51.41	1796	20231020	19.99	3775	-42.91	20240202	2040	5.64	20240419	4435	-51.41	20230522	1796	19.99	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
39	20240424	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	55	2	2.64	918994860	424843	187.97	2080	2280	2075	2710	1460	2085	2163.14	0.00	0	-714	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	712	-2.98	0.94	12	1.28	-717.00	2272.00	4435	20230522	-51.75	1796	20231020	19.15	3775	-43.31	20240202	2040	4.90	20240419	4435	-51.75	20230522	1796	19.15	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
40	20240424	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	30	2	1.44	111253580	52982	23.44	2080	2115	2075	2710	1460	2085	2099.84	0.00	0	9965	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	703	-2.95	0.93	12	0.16	-717.00	2272.00	4435	20230522	-52.31	1796	20231020	17.76	3775	-43.97	20240202	2040	3.68	20240419	4435	-52.31	20230522	1796	17.76	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
41	20240424	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	30	2	1.44	37089810	17712	7.84	2080	2115	2075	2710	1460	2085	2094.05	0.00	0	-1215	2171	2127	2106	2062	2041	2117	2052	166	625	500	1500	5	1	33250463	703	-2.95	0.93	12	0.05	-717.00	2272.00	4435	20230522	-52.31	1796	20231020	17.76	3775	-43.97	20240202	2040	3.68	20240419	4435	-52.31	20230522	1796	17.76	20231020	4.61	N	214270	500	166 억		0	N	N	0	N	00	N
42	20240423	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2085	-30	5	-1.42	474384630	224695	39.96	2100	2150	2085	2745	1485	2115	2111.26	0.00	0	-6548	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	693	-2.91	0.92	12	0.68	-717.00	2272.00	4435	20230522	-52.99	1796	20231020	16.09	3775	-44.77	20240202	2040	2.21	20240419	4435	-52.99	20230522	1796	16.09	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
43	20240423	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-15	5	-0.71	430679545	203765	36.24	2100	2150	2090	2745	1485	2115	2113.61	0.00	0	-3557	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	698	-2.93	0.92	12	0.61	-717.00	2272.00	4435	20230522	-52.65	1796	20231020	16.93	3775	-44.37	20240202	2040	2.94	20240419	4435	-52.65	20230522	1796	16.93	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
44	20240423	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	0	3	0.00	406103615	192066	34.16	2100	2150	2090	2745	1485	2115	2114.40	0.00	0	-2972	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	703	-2.95	0.93	12	0.58	-717.00	2272.00	4435	20230522	-52.31	1796	20231020	17.76	3775	-43.97	20240202	2040	3.68	20240419	4435	-52.31	20230522	1796	17.76	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
45	20240423	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-15	5	-0.71	355807405	168103	29.89	2100	2150	2090	2745	1485	2115	2116.60	0.00	0	3459	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	698	-2.93	0.92	12	0.51	-717.00	2272.00	4435	20230522	-52.65	1796	20231020	16.93	3775	-44.37	20240202	2040	2.94	20240419	4435	-52.65	20230522	1796	16.93	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
46	20240423	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	-25	5	-1.18	329033920	155324	27.62	2100	2150	2090	2745	1485	2115	2118.37	0.00	0	9872	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	695	-2.91	0.92	12	0.47	-717.00	2272.00	4435	20230522	-52.87	1796	20231020	16.37	3775	-44.64	20240202	2040	2.45	20240419	4435	-52.87	20230522	1796	16.37	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
47	20240423	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-5	5	-0.24	309529540	146025	25.97	2100	2150	2095	2745	1485	2115	2119.70	0.00	0	10598	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	702	-2.94	0.93	12	0.44	-717.00	2272.00	4435	20230522	-52.42	1796	20231020	17.48	3775	-44.11	20240202	2040	3.43	20240419	4435	-52.42	20230522	1796	17.48	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
48	20240423	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	20	2	0.95	225050505	106002	18.85	2100	2150	2100	2745	1485	2115	2123.08	0.00	0	31183	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	710	-2.98	0.94	12	0.32	-717.00	2272.00	4435	20230522	-51.86	1796	20231020	18.88	3775	-43.44	20240202	2040	4.66	20240419	4435	-51.86	20230522	1796	18.88	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
49	20240423	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	25	2	1.18	83381885	39408	7.01	2100	2150	2100	2745	1485	2115	2115.86	0.00	0	13806	2358	2236	2158	2036	1958	2297	2097	166	630	500	1520	5	1	33250463	712	-2.98	0.94	12	0.12	-717.00	2272.00	4435	20230522	-51.75	1796	20231020	19.15	3775	-43.31	20240202	2040	4.90	20240419	4435	-51.75	20230522	1796	19.15	20231020	4.62	N	214270	500	166 억		0	N	N	0	N	00	N
50	20240422	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	5	2	0.24	1196993610	554430	109.11	2080	2280	2080	2740	1480	2110	2158.96	0.00	0	3446	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	703	-2.95	0.93	12	1.67	-717.00	2272.00	4435	20230522	-52.31	1796	20231020	17.76	3775	-43.97	20240202	2040	3.68	20240419	4435	-52.31	20230522	1796	17.76	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
51	20240422	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2120	10	2	0.47	1160321750	537130	105.70	2080	2280	2080	2740	1480	2110	2160.23	0.00	0	-6014	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	705	-2.96	0.93	12	1.62	-717.00	2272.00	4435	20230522	-52.20	1796	20231020	18.04	3775	-43.84	20240202	2040	3.92	20240419	4435	-52.20	20230522	1796	18.04	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
52	20240422	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	30	2	1.42	1041494710	480945	94.65	2080	2280	2080	2740	1480	2110	2165.52	0.00	0	-23495	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	712	-2.98	0.94	12	1.45	-717.00	2272.00	4435	20230522	-51.75	1796	20231020	19.15	3775	-43.31	20240202	2040	4.90	20240419	4435	-51.75	20230522	1796	19.15	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
53	20240422	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2160	50	2	2.37	831747345	383430	75.46	2080	2280	2080	2740	1480	2110	2169.23	0.00	0	-31680	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	718	-3.01	0.95	12	1.15	-717.00	2272.00	4435	20230522	-51.30	1796	20231020	20.27	3775	-42.78	20240202	2040	5.88	20240419	4435	-51.30	20230522	1796	20.27	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
54	20240422	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-10	5	-0.47	189984355	90520	17.81	2080	2125	2080	2740	1480	2110	2098.81	0.00	0	22203	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	698	-2.93	0.92	12	0.27	-717.00	2272.00	4435	20230522	-52.65	1796	20231020	16.93	3775	-44.37	20240202	2040	2.94	20240419	4435	-52.65	20230522	1796	16.93	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
55	20240422	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2105	-5	5	-0.24	157622485	75120	14.78	2080	2125	2080	2740	1480	2110	2098.27	0.00	0	20971	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	700	-2.94	0.93	12	0.23	-717.00	2272.00	4435	20230522	-52.54	1796	20231020	17.20	3775	-44.24	20240202	2040	3.19	20240419	4435	-52.54	20230522	1796	17.20	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
56	20240422	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-10	5	-0.47	100088435	47631	9.37	2080	2125	2080	2740	1480	2110	2101.33	0.00	0	15267	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	698	-2.93	0.92	12	0.14	-717.00	2272.00	4435	20230522	-52.65	1796	20231020	16.93	3775	-44.37	20240202	2040	2.94	20240419	4435	-52.65	20230522	1796	16.93	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
57	20240422	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-10	5	-0.47	39387870	18809	3.70	2080	2110	2080	2740	1480	2110	2094.09	0.00	0	11028	2256	2182	2111	2037	1966	2147	2002	166	630	500	1510	5	1	33250463	698	-2.93	0.92	12	0.06	-717.00	2272.00	4435	20230522	-52.65	1796	20231020	16.93	3775	-44.37	20240202	2040	2.94	20240419	4435	-52.65	20230522	1796	16.93	20231020	4.68	N	214270	500	166 억		0	N	N	0	N	00	N
58	20240419	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2110	-25	5	-1.17	1002265920	477465	55.98	2155	2185	2040	2775	1495	2135	2099.08	0.00	0	-39481	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	702	-2.94	0.93	12	1.44	-717.00	2272.00	4435	20230522	-52.42	1796	20231020	17.48	3775	-44.11	20240202	2040	3.43	20240419	4435	-52.42	20230522	1796	17.48	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
59	20240419	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-10	5	-0.47	965095775	459916	53.92	2155	2185	2040	2775	1495	2135	2098.41	0.00	0	-39195	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	707	-2.96	0.94	12	1.38	-717.00	2272.00	4435	20230522	-52.09	1796	20231020	18.32	3775	-43.71	20240202	2040	4.17	20240419	4435	-52.09	20230522	1796	18.32	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
60	20240419	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	-40	5	-1.87	851158415	405579	47.55	2155	2185	2040	2775	1495	2135	2098.61	0.00	0	-52652	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	697	-2.92	0.92	12	1.22	-717.00	2272.00	4435	20230522	-52.76	1796	20231020	16.65	3775	-44.50	20240202	2040	2.70	20240419	4435	-52.76	20230522	1796	16.65	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
61	20240419	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	-75	5	-3.51	785849830	374211	43.87	2155	2185	2040	2775	1495	2135	2100.00	0.00	0	-60887	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	685	-2.87	0.91	12	1.13	-717.00	2272.00	4435	20230522	-53.55	1796	20231020	14.70	3775	-45.43	20240202	2040	0.98	20240419	4435	-53.55	20230522	1796	14.70	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
62	20240419	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	-80	5	-3.75	731388825	347697	40.76	2155	2185	2040	2775	1495	2135	2103.51	0.00	0	-56177	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	683	-2.87	0.90	12	1.05	-717.00	2272.00	4435	20230522	-53.66	1796	20231020	14.42	3775	-45.56	20240202	2040	0.74	20240419	4435	-53.66	20230522	1796	14.42	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
63	20240419	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	-65	5	-3.04	502260940	236270	27.70	2155	2185	2070	2775	1495	2135	2125.79	0.00	0	-8581	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	688	-2.89	0.91	12	0.71	-717.00	2272.00	4435	20230522	-53.33	1796	20231020	15.26	3775	-45.17	20240202	2070	0.00	20240419	4435	-53.33	20230522	1796	15.26	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
64	20240419	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	10	2	0.47	268735815	125119	14.67	2155	2185	2120	2775	1495	2135	2147.86	0.00	0	10762	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	713	-2.99	0.94	12	0.38	-717.00	2272.00	4435	20230522	-51.63	1796	20231020	19.43	3775	-43.18	20240202	2070	3.62	20240418	4435	-51.63	20230522	1796	19.43	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
65	20240419	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	30	2	1.41	127713535	59112	6.93	2155	2185	2140	2775	1495	2135	2160.60	0.00	0	10691	2265	2200	2135	2070	2005	2232	2102	166	640	500	1530	5	1	33250463	720	-3.02	0.95	12	0.18	-717.00	2272.00	4435	20230522	-51.18	1796	20231020	20.55	3775	-42.65	20240202	2070	4.59	20240418	4435	-51.18	20230522	1796	20.55	20231020	4.71	N	214270	500	166 억		0	N	N	0	N	00	N
66	20240418	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	-65	5	-2.95	1620121845	761644	12.79	2090	2200	2070	2860	1540	2200	2127.13	0.00	0	135582	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	710	-2.98	0.94	12	2.29	-717.00	2272.00	4435	20230522	-51.86	1796	20231020	18.88	3775	-43.44	20240202	2070	3.14	20240418	4435	-51.86	20230522	1796	18.88	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
67	20240418	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-55	5	-2.50	1557604360	732413	12.30	2090	2200	2070	2860	1540	2200	2126.67	0.00	0	134183	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	713	-2.99	0.94	12	2.20	-717.00	2272.00	4435	20230522	-51.63	1796	20231020	19.43	3775	-43.18	20240202	2070	3.62	20240418	4435	-51.63	20230522	1796	19.43	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
68	20240418	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-70	5	-3.18	1395584290	656378	11.02	2090	2200	2070	2860	1540	2200	2126.18	0.00	0	119435	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	708	-2.97	0.94	12	1.97	-717.00	2272.00	4435	20230522	-51.97	1796	20231020	18.60	3775	-43.58	20240202	2070	2.90	20240418	4435	-51.97	20230522	1796	18.60	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
69	20240418	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-75	5	-3.41	1262290805	593476	9.97	2090	2200	2070	2860	1540	2200	2126.94	0.00	0	104794	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	707	-2.96	0.94	12	1.78	-717.00	2272.00	4435	20230522	-52.09	1796	20231020	18.32	3775	-43.71	20240202	2070	2.66	20240418	4435	-52.09	20230522	1796	18.32	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
70	20240418	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-55	5	-2.50	1125951505	529379	8.89	2090	2200	2070	2860	1540	2200	2126.92	0.00	0	85167	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	713	-2.99	0.94	12	1.59	-717.00	2272.00	4435	20230522	-51.63	1796	20231020	19.43	3775	-43.18	20240202	2070	3.62	20240418	4435	-51.63	20230522	1796	19.43	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
71	20240418	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-50	5	-2.27	1044415045	491414	8.25	2090	2200	2070	2860	1540	2200	2125.32	0.00	0	105325	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	715	-3.00	0.95	12	1.48	-717.00	2272.00	4435	20230522	-51.52	1796	20231020	19.71	3775	-43.05	20240202	2070	3.86	20240418	4435	-51.52	20230522	1796	19.71	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
72	20240418	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-45	5	-2.05	875602605	413448	6.94	2090	2200	2070	2860	1540	2200	2117.80	0.00	0	97743	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	717	-3.01	0.95	12	1.24	-717.00	2272.00	4435	20230522	-51.41	1796	20231020	19.99	3775	-42.91	20240202	2070	4.11	20240418	4435	-51.41	20230522	1796	19.99	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
73	20240418	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-70	5	-3.18	459033820	219379	3.68	2090	2130	2070	2860	1540	2200	2092.40	0.00	0	14823	2796	2497	2341	2042	1886	2420	1965	166	660	500	1580	5	1	33250463	708	-2.97	0.94	12	0.66	-717.00	2272.00	4435	20230522	-51.97	1796	20231020	18.60	3775	-43.58	20240202	2070	2.90	20240418	4435	-51.97	20230522	1796	18.60	20231020	4.83	N	214270	500	166 억		0	N	N	0	N	00	N
74	20240417	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	85	2	4.02	14368346135	5886141	2330.52	2560	2640	2185	2745	1485	2115	2441.26	0.00	0	-265941	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	732	-3.07	0.97	12	17.70	-717.00	2272.00	4435	20230522	-50.39	1796	20231020	22.49	3775	-41.72	20240202	2095	5.01	20240416	4435	-50.39	20230522	1796	22.49	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
75	20240417	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	100	2	4.73	14254598205	5834419	2310.04	2560	2640	2185	2745	1485	2115	2443.19	0.00	0	-263127	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	736	-3.09	0.97	12	17.55	-717.00	2272.00	4435	20230522	-50.06	1796	20231020	23.33	3775	-41.32	20240202	2095	5.73	20240416	4435	-50.06	20230522	1796	23.33	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
76	20240417	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	165	2	7.80	13707535730	5588370	2212.62	2560	2640	2260	2745	1485	2115	2452.87	0.00	0	-269497	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	758	-3.18	1.00	12	16.81	-717.00	2272.00	4435	20230522	-48.59	1796	20231020	26.95	3775	-39.60	20240202	2095	8.83	20240416	4435	-48.59	20230522	1796	26.95	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
77	20240417	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	190	2	8.98	13485937465	5491325	2174.20	2560	2640	2260	2745	1485	2115	2455.86	0.00	0	-266305	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	766	-3.21	1.01	12	16.52	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2095	10.02	20240416	4435	-48.03	20230522	1796	28.34	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
78	20240417	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	220	2	10.40	13123917365	5334278	2112.02	2560	2640	2260	2745	1485	2115	2460.30	0.00	0	-265041	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	776	-3.26	1.03	12	16.04	-717.00	2272.00	4435	20230522	-47.35	1796	20231020	30.01	3775	-38.15	20240202	2095	11.46	20240416	4435	-47.35	20230522	1796	30.01	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
79	20240417	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	220	2	10.40	11954371935	4840186	1916.39	2560	2640	2260	2745	1485	2115	2469.82	0.00	0	-253694	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	776	-3.26	1.03	12	14.56	-717.00	2272.00	4435	20230522	-47.35	1796	20231020	30.01	3775	-38.15	20240202	2095	11.46	20240416	4435	-47.35	20230522	1796	30.01	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
80	20240417	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	200	2	9.46	9677080565	3873585	1533.68	2560	2640	2290	2745	1485	2115	2498.22	0.00	0	-251244	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	770	-3.23	1.02	12	11.65	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2095	10.50	20240416	4435	-47.80	20230522	1796	28.90	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
81	20240417	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2560	445	2	21.04	5023568645	1955187	774.12	2560	2640	2480	2745	1485	2115	2569.35	0.00	0	-163547	2175	2145	2120	2090	2065	2132	2077	166	630	500	1520	5	1	33250463	851	-3.57	1.13	12	5.88	-717.00	2272.00	4435	20230522	-42.28	1796	20231020	42.54	3775	-32.19	20240202	2095	22.20	20240416	4435	-42.28	20230522	1796	42.54	20231020	4.87	N	214270	500	166 억		0	N	N	0	N	00	N
82	20240416	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-40	5	-1.86	406810925	192142	117.96	2120	2150	2095	2800	1510	2155	2117.24	0.00	0	34605	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	703	-2.95	0.93	12	0.58	-717.00	2272.00	4435	20230522	-52.31	1796	20231020	17.76	3775	-43.97	20240202	2095	0.95	20240416	4435	-52.31	20230522	1796	17.76	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
83	20240416	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2115	-40	5	-1.86	389759065	184101	113.02	2120	2150	2095	2800	1510	2155	2117.09	0.00	0	32772	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	703	-2.95	0.93	12	0.55	-717.00	2272.00	4435	20230522	-52.31	1796	20231020	17.76	3775	-43.97	20240202	2095	0.95	20240416	4435	-52.31	20230522	1796	17.76	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
84	20240416	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2125	-30	5	-1.39	329644415	155770	95.63	2120	2150	2095	2800	1510	2155	2116.22	0.00	0	13749	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	707	-2.96	0.94	12	0.47	-717.00	2272.00	4435	20230522	-52.09	1796	20231020	18.32	3775	-43.71	20240202	2095	1.43	20240416	4435	-52.09	20230522	1796	18.32	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
85	20240416	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-25	5	-1.16	317726720	150157	92.18	2120	2150	2095	2800	1510	2155	2115.96	0.00	0	11909	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	708	-2.97	0.94	12	0.45	-717.00	2272.00	4435	20230522	-51.97	1796	20231020	18.60	3775	-43.58	20240202	2095	1.67	20240416	4435	-51.97	20230522	1796	18.60	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
86	20240416	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-25	5	-1.16	294837985	139364	85.56	2120	2150	2095	2800	1510	2155	2115.59	0.00	0	9590	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	708	-2.97	0.94	12	0.42	-717.00	2272.00	4435	20230522	-51.97	1796	20231020	18.60	3775	-43.58	20240202	2095	1.67	20240416	4435	-51.97	20230522	1796	18.60	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
87	20240416	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2100	-55	5	-2.55	264887195	125266	76.90	2120	2150	2095	2800	1510	2155	2114.59	0.00	0	13890	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	698	-2.93	0.92	12	0.38	-717.00	2272.00	4435	20230522	-52.65	1796	20231020	16.93	3775	-44.37	20240202	2095	0.24	20240416	4435	-52.65	20230522	1796	16.93	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
88	20240416	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-15	5	-0.70	131756770	62043	38.09	2120	2150	2100	2800	1510	2155	2123.62	0.00	0	15614	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	712	-2.98	0.94	12	0.19	-717.00	2272.00	4435	20230522	-51.75	1796	20231020	19.15	3775	-43.31	20240202	2100	1.90	20240416	4435	-51.75	20230522	1796	19.15	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
89	20240416	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-10	5	-0.46	19276250	9053	5.56	2120	2145	2120	2800	1510	2155	2129.18	0.00	0	4879	2231	2192	2146	2107	2061	2170	2085	166	645	500	1550	5	1	33250463	713	-2.99	0.94	12	0.03	-717.00	2272.00	4435	20230522	-51.63	1796	20231020	19.43	3775	-43.18	20240202	2100	2.14	20240415	4435	-51.63	20230522	1796	19.43	20231020	4.93	N	214270	500	166 억		0	N	N	0	N	00	N
90	20240415	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2155	-65	5	-2.93	344851510	161511	96.56	2180	2185	2100	2885	1555	2220	2134.89	0.00	0	43952	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	717	-3.01	0.95	12	0.49	-717.00	2272.00	4435	20230522	-51.41	1796	20231020	19.99	3775	-42.91	20240202	2100	2.62	20240415	4435	-51.41	20230522	1796	19.99	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
91	20240415	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-70	5	-3.15	316399195	148312	88.66	2180	2185	2100	2885	1555	2220	2133.34	0.00	0	41879	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	715	-3.00	0.95	12	0.45	-717.00	2272.00	4435	20230522	-51.52	1796	20231020	19.71	3775	-43.05	20240202	2100	2.38	20240415	4435	-51.52	20230522	1796	19.71	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
92	20240415	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2150	-70	5	-3.15	280076295	131459	78.59	2180	2185	2100	2885	1555	2220	2130.52	0.00	0	33853	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	715	-3.00	0.95	12	0.40	-717.00	2272.00	4435	20230522	-51.52	1796	20231020	19.71	3775	-43.05	20240202	2100	2.38	20240415	4435	-51.52	20230522	1796	19.71	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
93	20240415	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	-75	5	-3.38	244223385	114764	68.61	2180	2185	2100	2885	1555	2220	2128.05	0.00	0	23538	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	713	-2.99	0.94	12	0.35	-717.00	2272.00	4435	20230522	-51.63	1796	20231020	19.43	3775	-43.18	20240202	2100	2.14	20240415	4435	-51.63	20230522	1796	19.43	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
94	20240415	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2140	-80	5	-3.60	217563775	102299	61.16	2180	2185	2100	2885	1555	2220	2126.74	0.00	0	18168	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	712	-2.98	0.94	12	0.31	-717.00	2272.00	4435	20230522	-51.75	1796	20231020	19.15	3775	-43.31	20240202	2100	1.90	20240415	4435	-51.75	20230522	1796	19.15	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
95	20240415	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-90	5	-4.05	203805525	95855	57.30	2180	2185	2100	2885	1555	2220	2126.19	0.00	0	18056	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	708	-2.97	0.94	12	0.29	-717.00	2272.00	4435	20230522	-51.97	1796	20231020	18.60	3775	-43.58	20240202	2100	1.43	20240415	4435	-51.97	20230522	1796	18.60	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
96	20240415	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2165	-55	5	-2.48	172759945	81333	48.62	2180	2185	2100	2885	1555	2220	2124.11	0.00	0	16705	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	720	-3.02	0.95	12	0.24	-717.00	2272.00	4435	20230522	-51.18	1796	20231020	20.55	3775	-42.65	20240202	2100	3.10	20240415	4435	-51.18	20230522	1796	20.55	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
97	20240415	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2130	-90	5	-4.05	39868680	18668	11.16	2180	2185	2110	2885	1555	2220	2135.67	0.00	0	-6192	2280	2250	2215	2185	2150	2265	2200	166	665	500	1590	5	1	33250463	708	-2.97	0.94	12	0.06	-717.00	2272.00	4435	20230522	-51.97	1796	20231020	18.60	3775	-43.58	20240202	2110	0.95	20240415	4435	-51.97	20230522	1796	18.60	20231020	4.99	N	214270	500	166 억		0	N	N	0	N	00	N
98	20240412	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	0	3	0.00	359377540	163018	141.78	2205	2245	2180	2885	1555	2220	2204.53	0.00	0	-8177	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	738	-3.10	0.98	12	0.49	-717.00	2272.00	4435	20230522	-49.94	1796	20231020	23.61	3775	-41.19	20240202	2180	1.83	20240412	4435	-49.94	20230522	1796	23.61	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
99	20240412	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2200	-20	5	-0.90	344712840	156353	135.98	2205	2245	2180	2885	1555	2220	2204.71	0.00	0	-7868	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	732	-3.07	0.97	12	0.47	-717.00	2272.00	4435	20230522	-50.39	1796	20231020	22.49	3775	-41.72	20240202	2180	0.92	20240412	4435	-50.39	20230522	1796	22.49	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
100	20240412	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	20	2	0.90	308861555	140035	121.79	2205	2245	2180	2885	1555	2220	2205.60	0.00	0	-6619	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	745	-3.12	0.99	12	0.42	-717.00	2272.00	4435	20230522	-49.49	1796	20231020	24.72	3775	-40.66	20240202	2180	2.75	20240412	4435	-49.49	20230522	1796	24.72	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
101	20240412	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-30	5	-1.35	268247660	121529	105.69	2205	2245	2180	2885	1555	2220	2207.27	0.00	0	-6171	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	728	-3.05	0.96	12	0.37	-717.00	2272.00	4435	20230522	-50.62	1796	20231020	21.94	3775	-41.99	20240202	2180	0.46	20240412	4435	-50.62	20230522	1796	21.94	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
102	20240412	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-15	5	-0.68	213819245	96738	84.13	2205	2245	2180	2885	1555	2220	2210.29	0.00	0	9925	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	733	-3.08	0.97	12	0.29	-717.00	2272.00	4435	20230522	-50.28	1796	20231020	22.77	3775	-41.59	20240202	2180	1.15	20240412	4435	-50.28	20230522	1796	22.77	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
103	20240412	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	5	2	0.23	174067710	78805	68.54	2205	2245	2180	2885	1555	2220	2208.84	0.00	0	20232	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	740	-3.10	0.98	12	0.24	-717.00	2272.00	4435	20230522	-49.83	1796	20231020	23.89	3775	-41.06	20240202	2180	2.06	20240412	4435	-49.83	20230522	1796	23.89	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
104	20240412	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	5	2	0.23	144226600	65438	56.91	2205	2230	2180	2885	1555	2220	2204.02	0.00	0	15466	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	740	-3.10	0.98	12	0.20	-717.00	2272.00	4435	20230522	-49.83	1796	20231020	23.89	3775	-41.06	20240202	2180	2.06	20240412	4435	-49.83	20230522	1796	23.89	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
105	20240412	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2205	-15	5	-0.68	17476020	7927	6.89	2205	2215	2200	2885	1555	2220	2204.62	0.00	0	-5148	2280	2250	2215	2185	2150	2232	2167	166	665	500	1590	5	1	33250463	733	-3.08	0.97	12	0.02	-717.00	2272.00	4435	20230522	-50.28	1796	20231020	22.77	3775	-41.59	20240202	2180	1.15	20240411	4435	-50.28	20230522	1796	22.77	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
106	20240411	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-30	5	-1.33	235002580	106344	39.15	2230	2245	2180	2925	1575	2250	2209.79	0.00	0	33145	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	738	-3.10	0.98	12	0.32	-717.00	2272.00	4435	20230522	-49.94	1796	20231020	23.61	3775	-41.19	20240202	2180	1.83	20240411	4435	-49.94	20230522	1796	23.61	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
107	20240411	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2220	-30	5	-1.33	215733405	97644	35.95	2230	2245	2180	2925	1575	2250	2209.39	0.00	0	27871	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	738	-3.10	0.98	12	0.29	-717.00	2272.00	4435	20230522	-49.94	1796	20231020	23.61	3775	-41.19	20240202	2180	1.83	20240411	4435	-49.94	20230522	1796	23.61	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
108	20240411	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-40	5	-1.78	187042495	84719	31.19	2230	2245	2180	2925	1575	2250	2207.80	0.00	0	25499	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	735	-3.08	0.97	12	0.25	-717.00	2272.00	4435	20230522	-50.17	1796	20231020	23.05	3775	-41.46	20240202	2180	1.38	20240411	4435	-50.17	20230522	1796	23.05	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
109	20240411	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-35	5	-1.56	169262320	76674	28.23	2230	2245	2180	2925	1575	2250	2207.56	0.00	0	21250	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	736	-3.09	0.97	12	0.23	-717.00	2272.00	4435	20230522	-50.06	1796	20231020	23.33	3775	-41.32	20240202	2180	1.61	20240411	4435	-50.06	20230522	1796	23.33	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
110	20240411	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2225	-25	5	-1.11	159696930	72361	26.64	2230	2245	2180	2925	1575	2250	2206.95	0.00	0	20731	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	740	-3.10	0.98	12	0.22	-717.00	2272.00	4435	20230522	-49.83	1796	20231020	23.89	3775	-41.06	20240202	2180	2.06	20240411	4435	-49.83	20230522	1796	23.89	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
111	20240411	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	-40	5	-1.78	126072565	57214	21.06	2230	2245	2180	2925	1575	2250	2203.53	0.00	0	19998	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	735	-3.08	0.97	12	0.17	-717.00	2272.00	4435	20230522	-50.17	1796	20231020	23.05	3775	-41.46	20240202	2180	1.38	20240411	4435	-50.17	20230522	1796	23.05	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
112	20240411	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	-35	5	-1.56	88171495	40039	14.74	2230	2245	2180	2925	1575	2250	2202.14	0.00	0	11001	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	736	-3.09	0.97	12	0.12	-717.00	2272.00	4435	20230522	-50.06	1796	20231020	23.33	3775	-41.32	20240202	2180	1.61	20240411	4435	-50.06	20230522	1796	23.33	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
113	20240411	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2190	-60	5	-2.67	26929300	12137	4.47	2230	2245	2190	2925	1575	2250	2218.78	0.00	0	-3248	2373	2311	2263	2201	2153	2287	2177	166	675	500	1620	5	1	33250463	728	-3.05	0.96	12	0.04	-717.00	2272.00	4435	20230522	-50.62	1796	20231020	21.94	3775	-41.99	20240202	2190	0.00	20240411	4435	-50.62	20230522	1796	21.94	20231020	5.20	N	214270	500	166 억		0	N	N	0	N	00	N
114	20240409	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-60	5	-2.60	614209945	271313	221.84	2290	2325	2215	3000	1620	2310	2263.84	0.00	0	50844	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	748	-3.14	0.99	12	0.82	-717.00	2272.00	4435	20230522	-49.27	1796	20231020	25.28	3775	-40.40	20240202	2215	1.58	20240409	4435	-49.27	20230522	1796	25.28	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
115	20240409	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-70	5	-3.03	529285720	233449	190.88	2290	2325	2215	3000	1620	2310	2267.24	0.00	0	30800	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	745	-3.12	0.99	12	0.70	-717.00	2272.00	4435	20230522	-49.49	1796	20231020	24.72	3775	-40.66	20240202	2215	1.13	20240409	4435	-49.49	20230522	1796	24.72	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
116	20240409	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-35	5	-1.52	305051015	133202	108.91	2290	2325	2245	3000	1620	2310	2290.14	0.00	0	-3512	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	756	-3.17	1.00	12	0.40	-717.00	2272.00	4435	20230522	-48.70	1796	20231020	26.67	3775	-39.74	20240202	2245	1.34	20240409	4435	-48.70	20230522	1796	26.67	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
117	20240409	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-60	5	-2.60	291753155	127324	104.11	2290	2325	2245	3000	1620	2310	2291.42	0.00	0	-5361	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	748	-3.14	0.99	12	0.38	-717.00	2272.00	4435	20230522	-49.27	1796	20231020	25.28	3775	-40.40	20240202	2245	0.22	20240409	4435	-49.27	20230522	1796	25.28	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
118	20240409	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-40	5	-1.73	254031490	110623	90.45	2290	2325	2265	3000	1620	2310	2296.37	0.00	0	-3245	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	755	-3.17	1.00	12	0.33	-717.00	2272.00	4435	20230522	-48.82	1796	20231020	26.39	3775	-39.87	20240202	2265	0.22	20240409	4435	-48.82	20230522	1796	26.39	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
119	20240409	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-15	5	-0.65	216630605	94198	77.02	2290	2325	2280	3000	1620	2310	2299.74	0.00	0	5180	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	763	-3.20	1.01	12	0.28	-717.00	2272.00	4435	20230522	-48.25	1796	20231020	27.78	3775	-39.21	20240202	2280	0.66	20240409	4435	-48.25	20230522	1796	27.78	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
120	20240409	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-15	5	-0.65	161275825	70000	57.24	2290	2325	2285	3000	1620	2310	2303.94	0.00	0	22912	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	763	-3.20	1.01	12	0.21	-717.00	2272.00	4435	20230522	-48.25	1796	20231020	27.78	3775	-39.21	20240202	2285	0.44	20240409	4435	-48.25	20230522	1796	27.78	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
121	20240409	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-5	5	-0.22	75428045	32833	26.85	2290	2320	2285	3000	1620	2310	2297.32	0.00	0	13048	2356	2332	2316	2292	2276	2325	2285	166	690	500	1660	5	1	33250463	766	-3.21	1.01	12	0.10	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2285	0.88	20240409	4435	-48.03	20230522	1796	28.34	20231020	5.21	N	214270	500	166 억		0	N	N	0	N	00	N
122	20240408	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-30	5	-1.28	276675080	119516	43.20	2320	2340	2300	3040	1640	2340	2314.97	0.00	0	30794	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	768	-3.22	1.02	12	0.36	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2290	0.87	20240405	4435	-47.91	20230522	1796	28.62	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
123	20240408	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-25	5	-1.07	267185870	115409	41.72	2320	2340	2300	3040	1640	2340	2315.12	0.00	0	30767	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	770	-3.23	1.02	12	0.35	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2290	1.09	20240405	4435	-47.80	20230522	1796	28.90	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
124	20240408	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-30	5	-1.28	165282910	71438	25.82	2320	2340	2300	3040	1640	2340	2313.66	0.00	0	12196	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	768	-3.22	1.02	12	0.21	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2290	0.87	20240405	4435	-47.91	20230522	1796	28.62	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
125	20240408	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-35	5	-1.50	149975380	64798	23.42	2320	2340	2300	3040	1640	2340	2314.51	0.00	0	11444	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	766	-3.21	1.01	12	0.19	-717.00	2272.00	4435	20230522	-48.03	1796	20231020	28.34	3775	-38.94	20240202	2290	0.66	20240405	4435	-48.03	20230522	1796	28.34	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
126	20240408	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-30	5	-1.28	129941050	56101	20.28	2320	2340	2300	3040	1640	2340	2316.20	0.00	0	11021	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	768	-3.22	1.02	12	0.17	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2290	0.87	20240405	4435	-47.91	20230522	1796	28.62	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
127	20240408	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-25	5	-1.07	109937670	47453	17.15	2320	2340	2300	3040	1640	2340	2316.77	0.00	0	3962	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	770	-3.23	1.02	12	0.14	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2290	1.09	20240405	4435	-47.80	20230522	1796	28.90	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
128	20240408	100816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	-20	5	-0.85	86685750	37396	13.52	2320	2340	2300	3040	1640	2340	2318.05	0.00	0	528	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	771	-3.24	1.02	12	0.11	-717.00	2272.00	4435	20230522	-47.69	1796	20231020	29.18	3775	-38.54	20240202	2290	1.31	20240405	4435	-47.69	20230522	1796	29.18	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
129	20240408	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	-10	5	-0.43	26538095	11431	4.13	2320	2340	2320	3040	1640	2340	2321.59	0.00	0	-683	2460	2400	2345	2285	2230	2372	2257	166	700	500	1680	5	1	33250463	775	-3.25	1.03	12	0.03	-717.00	2272.00	4435	20230522	-47.46	1796	20231020	29.73	3775	-38.28	20240202	2290	1.75	20240405	4435	-47.46	20230522	1796	29.73	20231020	5.16	N	214270	500	166 억		0	N	N	0	N	00	N
130	20240405	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	-75	5	-3.11	642944805	275718	172.88	2405	2405	2290	3135	1695	2415	2331.84	0.00	0	25840	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	778	-3.26	1.03	12	0.83	-717.00	2272.00	4435	20230522	-47.24	1796	20231020	30.29	3775	-38.01	20240202	2290	2.18	20240405	4435	-47.24	20230522	1796	30.29	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
131	20240405	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-80	5	-3.31	572241525	245318	153.82	2405	2405	2290	3135	1695	2415	2332.65	0.00	0	17524	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	776	-3.26	1.03	12	0.74	-717.00	2272.00	4435	20230522	-47.35	1796	20231020	30.01	3775	-38.15	20240202	2290	1.97	20240405	4435	-47.35	20230522	1796	30.01	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
132	20240405	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-100	5	-4.14	484203970	207383	130.03	2405	2405	2290	3135	1695	2415	2334.83	0.00	0	4656	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	770	-3.23	1.02	12	0.62	-717.00	2272.00	4435	20230522	-47.80	1796	20231020	28.90	3775	-38.68	20240202	2290	1.09	20240405	4435	-47.80	20230522	1796	28.90	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
133	20240405	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-105	5	-4.35	310430570	131911	82.71	2405	2405	2310	3135	1695	2415	2353.33	0.00	0	-9592	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	768	-3.22	1.02	12	0.40	-717.00	2272.00	4435	20230522	-47.91	1796	20231020	28.62	3775	-38.81	20240202	2310	0.00	20240405	4435	-47.91	20230522	1796	28.62	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
134	20240405	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2340	-75	5	-3.11	215305880	90894	56.99	2405	2405	2325	3135	1695	2415	2368.76	0.00	0	-16834	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	778	-3.26	1.03	12	0.27	-717.00	2272.00	4435	20230522	-47.24	1796	20231020	30.29	3775	-38.01	20240202	2325	0.65	20240405	4435	-47.24	20230522	1796	30.29	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
135	20240405	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	-55	5	-2.28	145273185	61031	38.27	2405	2405	2355	3135	1695	2415	2380.32	0.00	0	-13946	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	785	-3.29	1.04	12	0.18	-717.00	2272.00	4435	20230522	-46.79	1796	20231020	31.40	3775	-37.48	20240202	2355	0.21	20240405	4435	-46.79	20230522	1796	31.40	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
136	20240405	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	-20	5	-0.83	84398230	35373	22.18	2405	2405	2365	3135	1695	2415	2385.95	0.00	0	-2241	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	796	-3.34	1.05	12	0.11	-717.00	2272.00	4435	20230522	-46.00	1796	20231020	33.35	3775	-36.56	20240202	2360	1.48	20240118	4435	-46.00	20230522	1796	33.35	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
137	20240405	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2390	-25	5	-1.04	12437910	5186	3.25	2405	2405	2390	3135	1695	2415	2398.36	0.00	0	-1868	2481	2447	2416	2382	2351	2465	2400	166	720	500	1730	5	1	33250463	795	-3.33	1.05	12	0.02	-717.00	2272.00	4435	20230522	-46.11	1796	20231020	33.07	3775	-36.69	20240202	2360	1.27	20240118	4435	-46.11	20230522	1796	33.07	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
138	20240404	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	5	2	0.21	376959445	156553	63.58	2410	2450	2385	3130	1690	2410	2407.86	0.00	0	13429	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	803	-3.37	1.06	12	0.47	-717.00	2272.00	4435	20230522	-45.55	1796	20231020	34.47	3775	-36.03	20240202	2360	2.33	20240118	4435	-45.55	20230522	1796	34.47	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
139	20240404	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2425	15	2	0.62	365870120	151962	61.72	2410	2450	2385	3130	1690	2410	2407.64	0.00	0	12895	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	806	-3.38	1.07	12	0.46	-717.00	2272.00	4435	20230522	-45.32	1796	20231020	35.02	3775	-35.76	20240202	2360	2.75	20240118	4435	-45.32	20230522	1796	35.02	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
140	20240404	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-10	5	-0.41	197419790	82295	33.42	2410	2420	2385	3130	1690	2410	2398.93	0.00	0	-12555	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	798	-3.35	1.06	12	0.25	-717.00	2272.00	4435	20230522	-45.89	1796	20231020	33.63	3775	-36.42	20240202	2360	1.69	20240118	4435	-45.89	20230522	1796	33.63	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
141	20240404	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	-25	5	-1.04	148643660	61901	25.14	2410	2420	2385	3130	1690	2410	2401.31	0.00	0	-9609	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	793	-3.33	1.05	12	0.19	-717.00	2272.00	4435	20230522	-46.22	1796	20231020	32.80	3775	-36.82	20240202	2360	1.06	20240118	4435	-46.22	20230522	1796	32.80	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
142	20240404	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-10	5	-0.41	123437580	51359	20.86	2410	2420	2385	3130	1690	2410	2403.43	0.00	0	-1188	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	798	-3.35	1.06	12	0.15	-717.00	2272.00	4435	20230522	-45.89	1796	20231020	33.63	3775	-36.42	20240202	2360	1.69	20240118	4435	-45.89	20230522	1796	33.63	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
143	20240404	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	-25	5	-1.04	110691115	46042	18.70	2410	2420	2385	3130	1690	2410	2404.13	0.00	0	827	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	793	-3.33	1.05	12	0.14	-717.00	2272.00	4435	20230522	-46.22	1796	20231020	32.80	3775	-36.82	20240202	2360	1.06	20240118	4435	-46.22	20230522	1796	32.80	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
144	20240404	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	0	3	0.00	46227090	19178	7.79	2410	2420	2395	3130	1690	2410	2410.42	0.00	0	1381	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	801	-3.36	1.06	12	0.06	-717.00	2272.00	4435	20230522	-45.66	1796	20231020	34.19	3775	-36.16	20240202	2360	2.12	20240118	4435	-45.66	20230522	1796	34.19	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
145	20240404	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	5	2	0.21	5416755	2249	0.91	2410	2415	2395	3130	1690	2410	2408.52	0.00	0	237	2506	2457	2421	2372	2336	2440	2355	166	720	500	1730	5	1	33250463	803	-3.37	1.06	12	0.01	-717.00	2272.00	4435	20230522	-45.55	1796	20231020	34.47	3775	-36.03	20240202	2360	2.33	20240118	4435	-45.55	20230522	1796	34.47	20231020	5.09	N	214270	500	166 억		0	N	N	0	N	00	N
146	20240403	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	-55	5	-2.23	586902870	244221	169.87	2455	2470	2385	3200	1730	2465	2403.16	0.00	0	-41374	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	801	-3.36	1.06	12	0.73	-717.00	2272.00	4435	20230522	-45.66	1796	20231020	34.19	3775	-36.16	20240202	2360	2.12	20240118	4435	-45.66	20230522	1796	34.19	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
147	20240403	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	-70	5	-2.84	526931265	219258	152.51	2455	2470	2385	3200	1730	2465	2403.25	0.00	0	-49553	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	796	-3.34	1.05	12	0.66	-717.00	2272.00	4435	20230522	-46.00	1796	20231020	33.35	3775	-36.56	20240202	2360	1.48	20240118	4435	-46.00	20230522	1796	33.35	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
148	20240403	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-65	5	-2.64	414895805	172493	119.98	2455	2470	2385	3200	1730	2465	2405.29	0.00	0	-46320	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	798	-3.35	1.06	12	0.52	-717.00	2272.00	4435	20230522	-45.89	1796	20231020	33.63	3775	-36.42	20240202	2360	1.69	20240118	4435	-45.89	20230522	1796	33.63	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
149	20240403	130757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	-55	5	-2.23	388247570	161408	112.27	2455	2470	2385	3200	1730	2465	2405.38	0.00	0	-44696	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	801	-3.36	1.06	12	0.49	-717.00	2272.00	4435	20230522	-45.66	1796	20231020	34.19	3775	-36.16	20240202	2360	2.12	20240118	4435	-45.66	20230522	1796	34.19	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
150	20240403	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	-70	5	-2.84	349464345	145235	101.02	2455	2470	2385	3200	1730	2465	2406.20	0.00	0	-45402	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	796	-3.34	1.05	12	0.44	-717.00	2272.00	4435	20230522	-46.00	1796	20231020	33.35	3775	-36.56	20240202	2360	1.48	20240118	4435	-46.00	20230522	1796	33.35	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
151	20240403	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-65	5	-2.64	298913360	124116	86.33	2455	2470	2385	3200	1730	2465	2408.34	0.00	0	-37390	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	798	-3.35	1.06	12	0.37	-717.00	2272.00	4435	20230522	-45.89	1796	20231020	33.63	3775	-36.42	20240202	2360	1.69	20240118	4435	-45.89	20230522	1796	33.63	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
152	20240403	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-65	5	-2.64	237004285	98242	68.33	2455	2470	2390	3200	1730	2465	2412.45	0.00	0	-37125	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	798	-3.35	1.06	12	0.30	-717.00	2272.00	4435	20230522	-45.89	1796	20231020	33.63	3775	-36.42	20240202	2360	1.69	20240118	4435	-45.89	20230522	1796	33.63	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
153	20240403	090800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	-25	5	-1.01	25295105	10388	7.23	2455	2470	2425	3200	1730	2465	2435.03	0.00	0	-7257	2541	2502	2471	2432	2401	2487	2417	166	735	500	1770	5	1	33250463	811	-3.40	1.07	12	0.03	-717.00	2272.00	4435	20230522	-44.98	1796	20231020	35.86	3775	-35.36	20240202	2360	3.39	20240118	4435	-44.98	20230522	1796	35.86	20231020	5.16	N	214270	500	166 억		0	N	N	1	N	00	N
154	20240402	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	-25	5	-1.00	354371445	143761	66.42	2500	2510	2440	3235	1745	2490	2465.00	0.00	0	-42204	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	820	-3.44	1.08	12	0.43	-717.00	2272.00	4435	20230522	-44.42	1796	20231020	37.25	3775	-34.70	20240202	2360	4.45	20240118	4435	-44.42	20230522	1796	37.25	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
155	20240402	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-40	5	-1.61	340163205	137982	63.75	2500	2510	2440	3235	1745	2490	2465.27	0.00	0	-41036	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	815	-3.42	1.08	12	0.41	-717.00	2272.00	4435	20230522	-44.76	1796	20231020	36.41	3775	-35.10	20240202	2360	3.81	20240118	4435	-44.76	20230522	1796	36.41	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
156	20240402	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-35	5	-1.41	321148700	130208	60.16	2500	2510	2440	3235	1745	2490	2466.43	0.00	0	-39953	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	816	-3.42	1.08	12	0.39	-717.00	2272.00	4435	20230522	-44.64	1796	20231020	36.69	3775	-34.97	20240202	2360	4.03	20240118	4435	-44.64	20230522	1796	36.69	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
157	20240402	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-30	5	-1.20	266350960	107804	49.81	2500	2510	2450	3235	1745	2490	2470.70	0.00	0	-38467	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	818	-3.43	1.08	12	0.32	-717.00	2272.00	4435	20230522	-44.53	1796	20231020	36.97	3775	-34.83	20240202	2360	4.24	20240118	4435	-44.53	20230522	1796	36.97	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
158	20240402	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	-20	5	-0.80	219488855	88732	40.99	2500	2510	2450	3235	1745	2490	2473.62	0.00	0	-27722	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	821	-3.44	1.09	12	0.27	-717.00	2272.00	4435	20230522	-44.31	1796	20231020	37.53	3775	-34.57	20240202	2360	4.66	20240118	4435	-44.31	20230522	1796	37.53	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
159	20240402	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-10	5	-0.40	194624175	78663	36.34	2500	2510	2450	3235	1745	2490	2474.15	0.00	0	-26492	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	825	-3.46	1.09	12	0.24	-717.00	2272.00	4435	20230522	-44.08	1796	20231020	38.08	3775	-34.30	20240202	2360	5.08	20240118	4435	-44.08	20230522	1796	38.08	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
160	20240402	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	5	2	0.20	157288270	63606	29.39	2500	2510	2450	3235	1745	2490	2472.85	0.00	0	-26251	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	830	-3.48	1.10	12	0.19	-717.00	2272.00	4435	20230522	-43.74	1796	20231020	38.92	3775	-33.91	20240202	2360	5.72	20240118	4435	-43.74	20230522	1796	38.92	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
161	20240402	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	0	3	0.00	28935140	11612	5.36	2500	2510	2480	3235	1745	2490	2491.83	0.00	0	-8499	2563	2526	2463	2426	2363	2545	2445	166	745	500	1790	5	1	33250463	828	-3.47	1.10	12	0.03	-717.00	2272.00	4435	20230522	-43.86	1796	20231020	38.64	3775	-34.04	20240202	2360	5.51	20240118	4435	-43.86	20230522	1796	38.64	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
162	20240401	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	60	2	2.47	526963215	212886	108.84	2430	2500	2400	3155	1705	2430	2475.33	0.00	0	58298	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	828	-3.47	1.10	12	0.64	-717.00	2272.00	4435	20230522	-43.86	1796	20231020	38.64	3775	-34.04	20240202	2360	5.51	20240118	4435	-43.86	20230522	1796	38.64	20231020	5.14	N	214270	500	166 억		0	N	N	1	N	00	N
163	20240401	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	50	2	2.06	468738535	189509	96.89	2430	2500	2400	3155	1705	2430	2473.44	0.00	0	56587	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	825	-3.46	1.09	12	0.57	-717.00	2272.00	4435	20230522	-44.08	1796	20231020	38.08	3775	-34.30	20240202	2360	5.08	20240118	4435	-44.08	20230522	1796	38.08	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
164	20240401	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	35	2	1.44	357526900	144791	74.03	2430	2500	2400	3155	1705	2430	2469.26	0.00	0	55339	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	820	-3.44	1.08	12	0.44	-717.00	2272.00	4435	20230522	-44.42	1796	20231020	37.25	3775	-34.70	20240202	2360	4.45	20240118	4435	-44.42	20230522	1796	37.25	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
165	20240401	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	30	2	1.23	312386475	126468	64.66	2430	2500	2400	3155	1705	2430	2470.08	0.00	0	46383	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	818	-3.43	1.08	12	0.38	-717.00	2272.00	4435	20230522	-44.53	1796	20231020	36.97	3775	-34.83	20240202	2360	4.24	20240118	4435	-44.53	20230522	1796	36.97	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
166	20240401	120747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	30	2	1.23	296284615	119928	61.31	2430	2500	2400	3155	1705	2430	2470.52	0.00	0	46383	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	818	-3.43	1.08	12	0.36	-717.00	2272.00	4435	20230522	-44.53	1796	20231020	36.97	3775	-34.83	20240202	2360	4.24	20240118	4435	-44.53	20230522	1796	36.97	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
167	20240401	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	50	2	2.06	265102530	107253	54.83	2430	2500	2400	3155	1705	2430	2471.75	0.00	0	44160	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	825	-3.46	1.09	12	0.32	-717.00	2272.00	4435	20230522	-44.08	1796	20231020	38.08	3775	-34.30	20240202	2360	5.08	20240118	4435	-44.08	20230522	1796	38.08	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
168	20240401	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2485	55	2	2.26	156960860	63607	32.52	2430	2500	2400	3155	1705	2430	2467.67	0.00	0	27735	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	826	-3.47	1.09	12	0.19	-717.00	2272.00	4435	20230522	-43.97	1796	20231020	38.36	3775	-34.17	20240202	2360	5.30	20240118	4435	-43.97	20230522	1796	38.36	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N
169	20240401	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	5	2	0.21	43205090	17822	9.11	2430	2450	2400	3155	1705	2430	2424.26	0.00	0	5758	2503	2466	2443	2406	2383	2455	2395	166	725	500	1740	5	1	33250463	810	-3.40	1.07	12	0.05	-717.00	2272.00	4435	20230522	-45.10	1796	20231020	35.58	3775	-35.50	20240202	2360	3.18	20240118	4435	-45.10	20230522	1796	35.58	20231020	5.14	N	214270	500	166 억		0	N	N	0	N	00	N