KissMeData/203650/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	160955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	0	3	0.00	385637620	114921	81.13	3360	3375	3345	4365	2355	3360	3355.68	1.90	0	-5989	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.23	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
3	20240430	151006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-5	5	-0.15	375698480	111960	79.04	3360	3375	3345	4365	2355	3360	3355.65	1.90	0	-5779	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1698	7.56	1.59	12	0.22	444.00	2104.00	4435	20230824	-24.35	2840	20230426	18.13	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
4	20240430	141006	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	0	3	0.00	293943065	87580	61.83	3360	3375	3345	4365	2355	3360	3356.28	1.90	0	-5799	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.17	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
5	20240430	131003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	0	3	0.00	242072370	72139	50.93	3360	3375	3345	4365	2355	3360	3355.64	1.90	0	-6494	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.14	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
6	20240430	121004	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-5	5	-0.15	220435490	65690	46.37	3360	3375	3345	4365	2355	3360	3355.69	1.90	0	-7420	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1698	7.56	1.59	12	0.13	444.00	2104.00	4435	20230824	-24.35	2840	20230426	18.13	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
7	20240430	111001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-5	5	-0.15	167642655	49935	35.25	3360	3375	3345	4365	2355	3360	3357.22	1.90	0	-7369	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1698	7.56	1.59	12	0.10	444.00	2104.00	4435	20230824	-24.35	2840	20230426	18.13	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
8	20240430	101001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	0	3	0.00	101673780	30246	21.35	3360	3375	3350	4365	2355	3360	3361.56	1.90	0	-2858	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.06	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
9	20240430	091011	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	5	2	0.15	23437295	6982	4.93	3360	3365	3350	4365	2355	3360	3356.82	1.90	0	-554	3410	3385	3355	3330	3300	3397	3342	51	1005	100	2480	5	1	50605754	1703	7.58	1.60	12	0.01	444.00	2104.00	4435	20230824	-24.13	2840	20230426	18.49	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.93	N	203650	100	50 억		959414	N	N	0	N	00	N
10	20240429	160951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	30	2	0.90	459721285	136902	89.03	3330	3380	3325	4325	2335	3330	3358.03	1.84	0	25124	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1700	7.57	1.60	12	0.27	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
11	20240429	151001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	35	2	1.05	442735830	131847	85.74	3330	3380	3325	4325	2335	3330	3357.95	1.84	0	25899	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1703	7.58	1.60	12	0.26	444.00	2104.00	4435	20230824	-24.13	2840	20230426	18.49	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
12	20240429	140921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	45	2	1.35	393555205	117235	76.24	3330	3380	3325	4325	2335	3330	3356.98	1.84	0	28116	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1708	7.60	1.60	12	0.23	444.00	2104.00	4435	20230824	-23.90	2840	20230426	18.84	4100	-17.68	20240111	3150	7.14	20240416	4435	-23.90	20230824	2845	18.63	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
13	20240429	131001	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	35	2	1.05	343593070	102415	66.60	3330	3380	3325	4325	2335	3330	3354.91	1.84	0	29710	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1703	7.58	1.60	12	0.20	444.00	2104.00	4435	20230824	-24.13	2840	20230426	18.49	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
14	20240429	120959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	40	2	1.20	275557255	82158	53.43	3330	3380	3325	4325	2335	3330	3353.99	1.84	0	19145	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1705	7.59	1.60	12	0.16	444.00	2104.00	4435	20230824	-24.01	2840	20230426	18.66	4100	-17.80	20240111	3150	6.98	20240416	4435	-24.01	20230824	2845	18.45	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
15	20240429	110934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	30	2	0.90	246104520	73404	47.73	3330	3380	3325	4325	2335	3330	3352.74	1.84	0	19841	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1700	7.57	1.60	12	0.15	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
16	20240429	100959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	40	2	1.20	165173985	49334	32.08	3330	3380	3325	4325	2335	3330	3348.08	1.84	0	10840	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1705	7.59	1.60	12	0.10	444.00	2104.00	4435	20230824	-24.01	2840	20230426	18.66	4100	-17.80	20240111	3150	6.98	20240416	4435	-24.01	20230824	2845	18.45	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
17	20240429	090959	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3340	10	2	0.30	68991160	20700	13.46	3330	3355	3325	4325	2335	3330	3332.91	1.84	0	5700	3376	3352	3336	3312	3296	3345	3305	51	995	100	2460	5	1	50605754	1690	7.52	1.59	12	0.04	444.00	2104.00	4435	20230824	-24.69	2840	20230426	17.61	4100	-18.54	20240111	3150	6.03	20240416	4435	-24.69	20230824	2845	17.40	20230726	2.94	N	203650	100	50 억		931826	N	N	0	N	00	N
18	20240426	160955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	5	2	0.15	511830110	153465	106.31	3340	3360	3320	4320	2330	3325	3335.21	1.90	0	-31848	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1685	7.50	1.58	12	0.30	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3150	5.71	20240416	4435	-24.92	20230824	2840	17.25	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
19	20240426	150956	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	5	2	0.15	495205770	148473	102.85	3340	3360	3320	4320	2330	3325	3335.38	1.90	0	-29025	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1685	7.50	1.58	12	0.29	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3150	5.71	20240416	4435	-24.92	20230824	2840	17.25	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
20	20240426	140954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	10	2	0.30	425927950	127653	88.43	3340	3360	3320	4320	2330	3325	3336.68	1.90	0	-20883	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1688	7.51	1.59	12	0.25	444.00	2104.00	4435	20230824	-24.80	2840	20230426	17.43	4100	-18.66	20240111	3150	5.87	20240416	4435	-24.80	20230824	2840	17.43	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
21	20240426	130956	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	5	2	0.15	391758755	117390	81.32	3340	3360	3320	4320	2330	3325	3337.33	1.90	0	-19458	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1685	7.50	1.58	12	0.23	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3150	5.71	20240416	4435	-24.92	20230824	2840	17.25	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
22	20240426	120953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3340	15	2	0.45	179333450	53694	37.20	3340	3360	3320	4320	2330	3325	3340.15	1.90	0	-17819	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1690	7.52	1.59	12	0.11	444.00	2104.00	4435	20230824	-24.69	2840	20230426	17.61	4100	-18.54	20240111	3150	6.03	20240416	4435	-24.69	20230824	2840	17.61	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
23	20240426	110953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	0	3	0.00	143295095	42900	29.72	3340	3360	3320	4320	2330	3325	3340.52	1.90	0	-15672	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1683	7.49	1.58	12	0.08	444.00	2104.00	4435	20230824	-25.03	2840	20230426	17.08	4100	-18.90	20240111	3150	5.56	20240416	4435	-25.03	20230824	2840	17.08	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
24	20240426	100953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	10	2	0.30	108226760	32366	22.42	3340	3360	3325	4320	2330	3325	3344.34	1.90	0	-11713	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1688	7.51	1.59	12	0.06	444.00	2104.00	4435	20230824	-24.80	2840	20230426	17.43	4100	-18.66	20240111	3150	5.87	20240416	4435	-24.80	20230824	2840	17.43	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
25	20240426	090957	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	25	2	0.75	26176035	7823	5.42	3340	3360	3330	4320	2330	3325	3348.58	1.90	0	-2990	3398	3361	3343	3306	3288	3352	3297	51	995	100	2460	5	1	50605754	1695	7.55	1.59	12	0.02	444.00	2104.00	4435	20230824	-24.46	2840	20230426	17.96	4100	-18.29	20240111	3150	6.35	20240416	4435	-24.46	20230824	2840	17.96	20230426	2.90	N	203650	100	50 억		964034	N	N	0	N	00	N
26	20240425	160948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	-45	5	-1.34	478932165	143075	30.44	3370	3380	3325	4380	2360	3370	3347.25	1.95	0	-16764	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1683	7.49	1.58	12	0.28	444.00	2104.00	4435	20230824	-25.03	2840	20230426	17.08	4100	-18.90	20240111	3150	5.56	20240416	4435	-25.03	20230824	2840	17.08	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
27	20240425	150953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-40	5	-1.19	467851785	139744	29.73	3370	3380	3325	4380	2360	3370	3347.74	1.95	0	-15979	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1685	7.50	1.58	12	0.28	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3150	5.71	20240416	4435	-24.92	20230824	2840	17.25	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
28	20240425	140951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-40	5	-1.19	414373450	123685	26.32	3370	3380	3325	4380	2360	3370	3350.05	1.95	0	-10667	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1685	7.50	1.58	12	0.24	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3150	5.71	20240416	4435	-24.92	20230824	2840	17.25	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
29	20240425	130951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	-35	5	-1.04	369541100	110226	23.45	3370	3380	3325	4380	2360	3370	3352.40	1.95	0	-9505	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1688	7.51	1.59	12	0.22	444.00	2104.00	4435	20230824	-24.80	2840	20230426	17.43	4100	-18.66	20240111	3150	5.87	20240416	4435	-24.80	20230824	2840	17.43	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
30	20240425	120948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3345	-25	5	-0.74	270336150	80472	17.12	3370	3380	3340	4380	2360	3370	3359.23	1.95	0	-11246	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1693	7.53	1.59	12	0.16	444.00	2104.00	4435	20230824	-24.58	2840	20230426	17.78	4100	-18.41	20240111	3150	6.19	20240416	4435	-24.58	20230824	2840	17.78	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
31	20240425	110949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	-10	5	-0.30	206606060	61450	13.08	3370	3380	3345	4380	2360	3370	3362.04	1.95	0	-483	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1700	7.57	1.60	12	0.12	444.00	2104.00	4435	20230824	-24.24	2840	20230426	18.31	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2840	18.31	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
32	20240425	100949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	-5	5	-0.15	160078280	47606	10.13	3370	3380	3345	4380	2360	3370	3362.39	1.95	0	9149	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1703	7.58	1.60	12	0.09	444.00	2104.00	4435	20230824	-24.13	2840	20230426	18.49	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2840	18.49	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
33	20240425	090953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	-20	5	-0.59	57441845	17060	3.63	3370	3380	3345	4380	2360	3370	3366.84	1.95	0	-316	3480	3425	3355	3300	3230	3452	3327	51	1010	100	2490	5	1	50605754	1695	7.55	1.59	12	0.03	444.00	2104.00	4435	20230824	-24.46	2840	20230426	17.96	4100	-18.29	20240111	3150	6.35	20240416	4435	-24.46	20230824	2840	17.96	20230426	2.94	N	203650	100	50 억		985631	N	N	0	N	00	N
34	20240424	160932	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	80	2	2.43	1571587925	468798	221.39	3300	3410	3285	4275	2305	3290	3352.38	1.90	0	18034	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1705	7.59	1.60	12	0.93	444.00	2104.00	4435	20230824	-24.01	2840	20230426	18.66	4100	-17.80	20240111	3150	6.98	20240416	4435	-24.01	20230824	2840	18.66	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
35	20240424	150948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	85	2	2.58	1506808605	449575	212.31	3300	3410	3285	4275	2305	3290	3351.63	1.90	0	23733	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1708	7.60	1.60	12	0.89	444.00	2104.00	4435	20230824	-23.90	2840	20230426	18.84	4100	-17.68	20240111	3150	7.14	20240416	4435	-23.90	20230824	2840	18.84	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
36	20240424	140947	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3340	50	2	1.52	1095687275	327659	154.74	3300	3400	3285	4275	2305	3290	3343.99	1.90	0	23392	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1690	7.52	1.59	12	0.65	444.00	2104.00	4435	20230824	-24.69	2840	20230426	17.61	4100	-18.54	20240111	3150	6.03	20240416	4435	-24.69	20230824	2840	17.61	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
37	20240424	130951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	75	2	2.28	927604540	277193	130.91	3300	3400	3285	4275	2305	3290	3346.42	1.90	0	17821	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1703	7.58	1.60	12	0.55	444.00	2104.00	4435	20230824	-24.13	2840	20230426	18.49	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2840	18.49	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
38	20240424	120946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	60	2	1.82	854474935	255318	120.58	3300	3400	3285	4275	2305	3290	3346.71	1.90	0	20592	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1695	7.55	1.59	12	0.50	444.00	2104.00	4435	20230824	-24.46	2840	20230426	17.96	4100	-18.29	20240111	3150	6.35	20240416	4435	-24.46	20230824	2840	17.96	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
39	20240424	110945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	65	2	1.98	790545660	236237	111.56	3300	3400	3285	4275	2305	3290	3346.41	1.90	0	18677	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1698	7.56	1.59	12	0.47	444.00	2104.00	4435	20230824	-24.35	2840	20230426	18.13	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2840	18.13	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
40	20240424	100943	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	40	2	1.22	320265645	96215	45.44	3300	3355	3285	4275	2305	3290	3328.65	1.90	0	17425	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1685	7.50	1.58	12	0.19	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3150	5.71	20240416	4435	-24.92	20230824	2840	17.25	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
41	20240424	090946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	10	2	0.30	22262180	6734	3.18	3300	3315	3300	4275	2305	3290	3305.94	1.90	0	594	3453	3371	3313	3231	3173	3412	3272	51	985	100	2430	5	1	50605754	1670	7.43	1.57	12	0.01	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3150	4.76	20240416	4435	-25.59	20230824	2840	16.20	20230426	2.96	N	203650	100	50 억		959070	N	N	0	N	00	N
42	20240423	160921	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3290	15	2	0.46	688545395	208083	161.00	3255	3395	3255	4255	2295	3275	3309.06	1.94	0	-23827	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1665	7.41	1.56	12	0.41	444.00	2104.00	4435	20230824	-25.82	2840	20230426	15.85	4100	-19.76	20240111	3150	4.44	20240416	4435	-25.82	20230824	2840	15.85	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
43	20240423	150942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	20	2	0.61	662480810	200166	154.88	3255	3395	3255	4255	2295	3275	3309.66	1.94	0	-22679	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1667	7.42	1.57	12	0.40	444.00	2104.00	4435	20230824	-25.70	2840	20230426	16.02	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2840	16.02	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
44	20240423	140942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	30	2	0.92	588645330	177767	137.54	3255	3395	3255	4255	2295	3275	3311.33	1.94	0	-18434	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1673	7.44	1.57	12	0.35	444.00	2104.00	4435	20230824	-25.48	2840	20230426	16.37	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2840	16.37	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
45	20240423	130939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	45	2	1.37	524558700	158350	122.52	3255	3395	3255	4255	2295	3275	3312.65	1.94	0	-17051	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1680	7.48	1.58	12	0.31	444.00	2104.00	4435	20230824	-25.14	2840	20230426	16.90	4100	-19.02	20240111	3150	5.40	20240416	4435	-25.14	20230824	2840	16.90	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
46	20240423	120940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	45	2	1.37	470956045	142216	110.04	3255	3395	3255	4255	2295	3275	3311.55	1.94	0	-13378	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1680	7.48	1.58	12	0.28	444.00	2104.00	4435	20230824	-25.14	2840	20230426	16.90	4100	-19.02	20240111	3150	5.40	20240416	4435	-25.14	20230824	2840	16.90	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
47	20240423	110941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	5	2	0.15	240035575	72895	56.40	3255	3330	3255	4255	2295	3275	3292.89	1.94	0	-5541	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.14	444.00	2104.00	4435	20230824	-26.04	2840	20230426	15.49	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2840	15.49	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
48	20240423	100939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	20	2	0.61	122299800	37040	28.66	3255	3330	3255	4255	2295	3275	3301.83	1.94	0	2564	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1667	7.42	1.57	12	0.07	444.00	2104.00	4435	20230824	-25.70	2840	20230426	16.02	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2840	16.02	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
49	20240423	090940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	20	2	0.61	18497380	5647	4.37	3255	3300	3255	4255	2295	3275	3275.61	1.94	0	1249	3311	3292	3266	3247	3221	3302	3257	51	980	100	2420	5	1	50605754	1667	7.42	1.57	12	0.01	444.00	2104.00	4435	20230824	-25.70	2840	20230426	16.02	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2840	16.02	20230426	3.03	N	203650	100	50 억		983020	N	N	0	N	00	N
50	20240422	160937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3275	50	2	1.55	417224395	128137	48.64	3240	3285	3240	4190	2260	3225	3255.59	1.92	0	10975	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1657	7.38	1.56	12	0.25	444.00	2104.00	4435	20230824	-26.16	2840	20230426	15.32	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2840	15.32	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
51	20240422	150935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3270	45	2	1.40	334730995	102909	39.06	3240	3270	3240	4190	2260	3225	3252.69	1.92	0	2916	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1655	7.36	1.55	12	0.20	444.00	2104.00	4435	20230824	-26.27	2840	20230426	15.14	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2840	15.14	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
52	20240422	140936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3265	40	2	1.24	293362245	90224	34.25	3240	3270	3240	4190	2260	3225	3251.49	1.92	0	1911	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1652	7.35	1.55	12	0.18	444.00	2104.00	4435	20230824	-26.38	2840	20230426	14.96	4100	-20.37	20240111	3150	3.65	20240416	4435	-26.38	20230824	2840	14.96	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
53	20240422	130933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	25	2	0.78	264441575	81342	30.88	3240	3270	3240	4190	2260	3225	3250.98	1.92	0	-1007	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1645	7.32	1.54	12	0.16	444.00	2104.00	4435	20230824	-26.72	2840	20230426	14.44	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2840	14.44	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
54	20240422	120933	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	30	2	0.93	240262420	73905	28.05	3240	3270	3240	4190	2260	3225	3250.96	1.92	0	-1055	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1647	7.33	1.55	12	0.15	444.00	2104.00	4435	20230824	-26.61	2840	20230426	14.61	4100	-20.61	20240111	3150	3.33	20240416	4435	-26.61	20230824	2840	14.61	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
55	20240422	110934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	30	2	0.93	202306215	62219	23.62	3240	3270	3240	4190	2260	3225	3251.52	1.92	0	5219	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1647	7.33	1.55	12	0.12	444.00	2104.00	4435	20230824	-26.61	2840	20230426	14.61	4100	-20.61	20240111	3150	3.33	20240416	4435	-26.61	20230824	2840	14.61	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
56	20240422	100934	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	35	2	1.09	156666200	48180	18.29	3240	3270	3240	4190	2260	3225	3251.69	1.92	0	4906	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1650	7.34	1.55	12	0.10	444.00	2104.00	4435	20230824	-26.49	2840	20230426	14.79	4100	-20.49	20240111	3150	3.49	20240416	4435	-26.49	20230824	2840	14.79	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
57	20240422	090935	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	35	2	1.09	43232795	13281	5.04	3240	3265	3240	4190	2260	3225	3255.24	1.92	0	2270	3361	3292	3241	3172	3121	3267	3147	51	965	100	2380	5	1	50605754	1650	7.34	1.55	12	0.03	444.00	2104.00	4435	20230824	-26.49	2840	20230426	14.79	4100	-20.49	20240111	3150	3.49	20240416	4435	-26.49	20230824	2840	14.79	20230426	3.00	N	203650	100	50 억		972040	N	N	0	N	00	N
58	20240419	160852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3225	-75	5	-2.27	849150380	262648	154.09	3285	3310	3190	4290	2310	3300	3233.04	1.95	0	-15859	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1632	7.26	1.53	12	0.52	444.00	2104.00	4435	20230824	-27.28	2840	20230426	13.56	4100	-21.34	20240111	3150	2.38	20240416	4435	-27.28	20230824	2840	13.56	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
59	20240419	150859	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3230	-70	5	-2.12	813574000	251617	147.62	3285	3310	3190	4290	2310	3300	3233.38	1.95	0	-9697	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1635	7.27	1.54	12	0.50	444.00	2104.00	4435	20230824	-27.17	2840	20230426	13.73	4100	-21.22	20240111	3150	2.54	20240416	4435	-27.17	20230824	2840	13.73	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
60	20240419	140851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3235	-65	5	-1.97	778624055	240775	141.26	3285	3310	3190	4290	2310	3300	3233.82	1.95	0	-7388	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1637	7.29	1.54	12	0.48	444.00	2104.00	4435	20230824	-27.06	2840	20230426	13.91	4100	-21.10	20240111	3150	2.70	20240416	4435	-27.06	20230824	2840	13.91	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
61	20240419	130852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3220	-80	5	-2.42	733628135	226825	133.07	3285	3310	3190	4290	2310	3300	3234.34	1.95	0	-8838	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1630	7.25	1.53	12	0.45	444.00	2104.00	4435	20230824	-27.40	2840	20230426	13.38	4100	-21.46	20240111	3150	2.22	20240416	4435	-27.40	20230824	2840	13.38	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
62	20240419	120848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3200	-100	5	-3.03	644408685	199018	116.76	3285	3310	3190	4290	2310	3300	3237.94	1.95	0	-18189	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1619	7.21	1.52	12	0.39	444.00	2104.00	4435	20230824	-27.85	2840	20230426	12.68	4100	-21.95	20240111	3150	1.59	20240416	4435	-27.85	20230824	2840	12.68	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
63	20240419	110900	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3215	-85	5	-2.58	408975480	125390	73.56	3285	3310	3210	4290	2310	3300	3261.63	1.95	0	-23666	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1627	7.24	1.53	12	0.25	444.00	2104.00	4435	20230824	-27.51	2840	20230426	13.20	4100	-21.59	20240111	3150	2.06	20240416	4435	-27.51	20230824	2840	13.20	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
64	20240419	100856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	5	2	0.15	150876460	46015	27.00	3285	3310	3255	4290	2310	3300	3278.85	1.95	0	-11872	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1673	7.44	1.57	12	0.09	444.00	2104.00	4435	20230824	-25.48	2840	20230426	16.37	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2840	16.37	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
65	20240419	090847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	0	3	0.00	13184900	4010	2.35	3285	3300	3280	4290	2310	3300	3288.00	1.95	0	-130	3386	3342	3286	3242	3186	3365	3265	51	990	100	2440	5	1	50605754	1670	7.43	1.57	12	0.01	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3150	4.76	20240416	4435	-25.59	20230824	2840	16.20	20230426	3.00	N	203650	100	50 억		987895	N	N	0	N	00	N
66	20240418	160849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	45	2	1.38	553260785	167547	84.39	3230	3330	3230	4230	2280	3255	3302.12	2.04	0	-43812	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1670	7.43	1.57	12	0.33	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3150	4.76	20240416	4435	-25.59	20230824	2840	16.20	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
67	20240418	150848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	50	2	1.54	536820720	162563	81.88	3230	3330	3230	4230	2280	3255	3302.23	2.04	0	-41231	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1673	7.44	1.57	12	0.32	444.00	2104.00	4435	20230824	-25.48	2840	20230426	16.37	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2840	16.37	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
68	20240418	140854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	40	2	1.23	479124915	145075	73.07	3230	3330	3230	4230	2280	3255	3302.60	2.04	0	-35937	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1667	7.42	1.57	12	0.29	444.00	2104.00	4435	20230824	-25.70	2840	20230426	16.02	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2840	16.02	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
69	20240418	130847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	45	2	1.38	417570830	126400	63.66	3230	3330	3230	4230	2280	3255	3303.57	2.04	0	-22731	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1670	7.43	1.57	12	0.25	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3150	4.76	20240416	4435	-25.59	20230824	2840	16.20	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
70	20240418	120845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	50	2	1.54	341312690	103297	52.03	3230	3330	3230	4230	2280	3255	3304.19	2.04	0	-21318	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1673	7.44	1.57	12	0.20	444.00	2104.00	4435	20230824	-25.48	2840	20230426	16.37	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2840	16.37	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
71	20240418	110850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	55	2	1.69	276050870	83555	42.08	3230	3330	3230	4230	2280	3255	3303.82	2.04	0	-12301	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1675	7.45	1.57	12	0.17	444.00	2104.00	4435	20230824	-25.37	2840	20230426	16.55	4100	-19.27	20240111	3150	5.08	20240416	4435	-25.37	20230824	2840	16.55	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
72	20240418	100849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	60	2	1.84	227131185	68778	34.64	3230	3330	3230	4230	2280	3255	3302.38	2.04	0	-4450	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1678	7.47	1.58	12	0.14	444.00	2104.00	4435	20230824	-25.25	2840	20230426	16.73	4100	-19.15	20240111	3150	5.24	20240416	4435	-25.25	20230824	2840	16.73	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
73	20240418	090846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3275	20	2	0.61	39885305	12262	6.18	3230	3280	3230	4230	2280	3255	3252.76	2.04	0	-2743	3338	3296	3243	3201	3148	3317	3222	51	975	100	2400	5	1	50605754	1657	7.38	1.56	12	0.02	444.00	2104.00	4435	20230824	-26.16	2840	20230426	15.32	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2840	15.32	20230426	3.11	N	203650	100	50 억		1031732	N	N	0	N	00	N
74	20240417	160840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	60	2	1.88	643010330	197867	63.31	3200	3285	3190	4150	2240	3195	3249.84	2.00	0	18346	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1647	7.33	1.55	12	0.39	444.00	2104.00	4435	20230824	-26.61	2840	20230426	14.61	4100	-20.61	20240111	3150	3.33	20240416	4435	-26.61	20230824	2840	14.61	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
75	20240417	150854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	50	2	1.56	578608405	178101	56.99	3200	3285	3190	4150	2240	3195	3248.92	2.00	0	6957	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1642	7.31	1.54	12	0.35	444.00	2104.00	4435	20230824	-26.83	2840	20230426	14.26	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2840	14.26	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
76	20240417	140848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	85	2	2.66	445707665	137365	43.95	3200	3285	3190	4150	2240	3195	3244.88	2.00	0	5866	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1660	7.39	1.56	12	0.27	444.00	2104.00	4435	20230824	-26.04	2840	20230426	15.49	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2840	15.49	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
77	20240417	130850	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3265	70	2	2.19	394989420	121864	38.99	3200	3275	3190	4150	2240	3195	3241.42	2.00	0	5334	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1652	7.35	1.55	12	0.24	444.00	2104.00	4435	20230824	-26.38	2840	20230426	14.96	4100	-20.37	20240111	3150	3.65	20240416	4435	-26.38	20230824	2840	14.96	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
78	20240417	120852	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3230	35	2	1.10	316984990	97865	31.31	3200	3275	3190	4150	2240	3195	3239.23	2.00	0	13687	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1635	7.27	1.54	12	0.19	444.00	2104.00	4435	20230824	-27.17	2840	20230426	13.73	4100	-21.22	20240111	3150	2.54	20240416	4435	-27.17	20230824	2840	13.73	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
79	20240417	110853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	45	2	1.41	268529445	82858	26.51	3200	3275	3190	4150	2240	3195	3241.12	2.00	0	17942	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1640	7.30	1.54	12	0.16	444.00	2104.00	4435	20230824	-26.94	2840	20230426	14.08	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2840	14.08	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
80	20240417	100846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	55	2	1.72	217126165	66966	21.43	3200	3275	3190	4150	2240	3195	3242.69	2.00	0	17845	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1645	7.32	1.54	12	0.13	444.00	2104.00	4435	20230824	-26.72	2840	20230426	14.44	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2840	14.44	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
81	20240417	090843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3220	25	2	0.78	28847315	8976	2.87	3200	3230	3190	4150	2240	3195	3214.94	2.00	0	1414	3338	3266	3208	3136	3078	3237	3107	51	955	100	2360	5	1	50605754	1630	7.25	1.53	12	0.02	444.00	2104.00	4435	20230824	-27.40	2840	20230426	13.38	4100	-21.46	20240111	3150	2.22	20240416	4435	-27.40	20230824	2840	13.38	20230426	3.14	N	203650	100	50 억		1013444	N	N	0	N	00	N
82	20240416	160848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3195	-85	5	-2.59	988985300	308158	109.33	3260	3280	3150	4260	2300	3280	3209.36	1.96	0	19387	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1617	7.20	1.52	12	0.61	444.00	2104.00	4435	20230824	-27.96	2840	20230426	12.50	4100	-22.07	20240111	3150	1.43	20240416	4435	-27.96	20230824	2840	12.50	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
83	20240416	150846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3200	-80	5	-2.44	957245000	298237	105.81	3260	3280	3150	4260	2300	3280	3209.68	1.96	0	18268	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1619	7.21	1.52	12	0.59	444.00	2104.00	4435	20230824	-27.85	2840	20230426	12.68	4100	-21.95	20240111	3150	1.59	20240416	4435	-27.85	20230824	2840	12.68	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
84	20240416	140847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3190	-90	5	-2.74	815462775	253819	90.05	3260	3280	3150	4260	2300	3280	3212.77	1.96	0	-7515	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1614	7.18	1.52	12	0.50	444.00	2104.00	4435	20230824	-28.07	2840	20230426	12.32	4100	-22.20	20240111	3150	1.27	20240416	4435	-28.07	20230824	2840	12.32	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
85	20240416	130845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3195	-85	5	-2.59	749582760	233121	82.71	3260	3280	3150	4260	2300	3280	3215.42	1.96	0	-12490	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1617	7.20	1.52	12	0.46	444.00	2104.00	4435	20230824	-27.96	2840	20230426	12.50	4100	-22.07	20240111	3150	1.43	20240416	4435	-27.96	20230824	2840	12.50	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
86	20240416	120847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3190	-90	5	-2.74	664427185	206386	73.22	3260	3280	3150	4260	2300	3280	3219.34	1.96	0	-19737	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1614	7.18	1.52	12	0.41	444.00	2104.00	4435	20230824	-28.07	2840	20230426	12.32	4100	-22.20	20240111	3150	1.27	20240416	4435	-28.07	20230824	2840	12.32	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
87	20240416	110843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3210	-70	5	-2.13	387337425	119621	42.44	3260	3280	3210	4260	2300	3280	3238.04	1.96	0	-24655	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1624	7.23	1.53	12	0.24	444.00	2104.00	4435	20230824	-27.62	2840	20230426	13.03	4100	-21.71	20240111	3200	0.31	20240415	4435	-27.62	20230824	2840	13.03	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
88	20240416	100835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-40	5	-1.22	178166325	54795	19.44	3260	3280	3230	4260	2300	3280	3251.51	1.96	0	-7440	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1640	7.30	1.54	12	0.11	444.00	2104.00	4435	20230824	-26.94	2840	20230426	14.08	4100	-20.98	20240111	3200	1.25	20240415	4435	-26.94	20230824	2840	14.08	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
89	20240416	090835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	-20	5	-0.61	31627180	9698	3.44	3260	3270	3255	4260	2300	3280	3261.21	1.96	0	-888	3360	3320	3260	3220	3160	3340	3240	51	980	100	2420	5	1	50605754	1650	7.34	1.55	12	0.02	444.00	2104.00	4435	20230824	-26.49	2840	20230426	14.79	4100	-20.49	20240111	3200	1.88	20240415	4435	-26.49	20230824	2840	14.79	20230426	3.22	N	203650	100	50 억		993736	N	N	0	N	00	N
90	20240415	160833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	-35	5	-1.06	916799635	281036	103.86	3270	3300	3200	4305	2325	3315	3262.16	1.94	0	9904	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1660	7.39	1.56	12	0.56	444.00	2104.00	4435	20230824	-26.04	2840	20230426	15.49	4100	-20.00	20240111	3200	2.50	20240415	4435	-26.04	20230824	2840	15.49	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
91	20240415	150839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-20	5	-0.60	882925490	270727	100.05	3270	3300	3200	4305	2325	3315	3261.27	1.94	0	8358	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1667	7.42	1.57	12	0.53	444.00	2104.00	4435	20230824	-25.70	2840	20230426	16.02	4100	-19.63	20240111	3200	2.97	20240415	4435	-25.70	20230824	2840	16.02	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
92	20240415	140831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	-35	5	-1.06	789126930	242150	89.49	3270	3285	3200	4305	2325	3315	3258.78	1.94	0	6183	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1660	7.39	1.56	12	0.48	444.00	2104.00	4435	20230824	-26.04	2840	20230426	15.49	4100	-20.00	20240111	3200	2.50	20240415	4435	-26.04	20230824	2840	15.49	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
93	20240415	130823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	-35	5	-1.06	724451525	222409	82.19	3270	3285	3200	4305	2325	3315	3257.24	1.94	0	1204	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1660	7.39	1.56	12	0.44	444.00	2104.00	4435	20230824	-26.04	2840	20230426	15.49	4100	-20.00	20240111	3200	2.50	20240415	4435	-26.04	20230824	2840	15.49	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
94	20240415	120837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-60	5	-1.81	575024145	176493	65.23	3270	3285	3200	4305	2325	3315	3257.99	1.94	0	-35200	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1647	7.33	1.55	12	0.35	444.00	2104.00	4435	20230824	-26.61	2840	20230426	14.61	4100	-20.61	20240111	3200	1.72	20240415	4435	-26.61	20230824	2840	14.61	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
95	20240415	110837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-75	5	-2.26	429690760	131952	48.76	3270	3285	3200	4305	2325	3315	3256.32	1.94	0	-29051	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1640	7.30	1.54	12	0.26	444.00	2104.00	4435	20230824	-26.94	2840	20230426	14.08	4100	-20.98	20240111	3200	1.25	20240415	4435	-26.94	20230824	2840	14.08	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
96	20240415	100832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3275	-40	5	-1.21	288546655	88626	32.75	3270	3285	3200	4305	2325	3315	3255.63	1.94	0	-14374	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1657	7.38	1.56	12	0.18	444.00	2104.00	4435	20230824	-26.16	2840	20230426	15.32	4100	-20.12	20240111	3200	2.34	20240415	4435	-26.16	20230824	2840	15.32	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
97	20240415	090839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-60	5	-1.81	123346380	38059	14.07	3270	3270	3200	4305	2325	3315	3240.50	1.94	0	-7521	3401	3357	3316	3272	3231	3380	3295	51	990	100	2450	5	1	50605754	1647	7.33	1.55	12	0.08	444.00	2104.00	4435	20230824	-26.61	2840	20230426	14.61	4100	-20.61	20240111	3200	1.72	20240415	4435	-26.61	20230824	2840	14.61	20230426	3.18	N	203650	100	50 억		982051	N	N	0	N	00	N
98	20240412	160831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	-15	5	-0.45	880248260	266205	86.75	3310	3360	3275	4325	2335	3330	3306.64	1.96	0	-11374	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1678	7.47	1.58	12	0.53	444.00	2104.00	4435	20230824	-25.25	2840	20230426	16.73	4100	-19.15	20240111	3265	1.53	20240411	4435	-25.25	20230824	2840	16.73	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
99	20240412	150834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	-45	5	-1.35	825052980	249471	81.30	3310	3360	3275	4325	2335	3330	3307.21	1.96	0	-15509	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1662	7.40	1.56	12	0.49	444.00	2104.00	4435	20230824	-25.93	2840	20230426	15.67	4100	-19.88	20240111	3265	0.61	20240411	4435	-25.93	20230824	2840	15.67	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
100	20240412	140830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-30	5	-0.90	731715655	221134	72.07	3310	3360	3275	4325	2335	3330	3308.92	1.96	0	-18586	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1670	7.43	1.57	12	0.44	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3265	1.07	20240411	4435	-25.59	20230824	2840	16.20	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
101	20240412	130822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-30	5	-0.90	567838065	171279	55.82	3310	3360	3285	4325	2335	3330	3315.28	1.96	0	-31119	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1670	7.43	1.57	12	0.34	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3265	1.07	20240411	4435	-25.59	20230824	2840	16.20	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
102	20240412	120828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	0	3	0.00	400219265	120474	39.26	3310	3360	3300	4325	2335	3330	3322.04	1.96	0	-25538	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1685	7.50	1.58	12	0.24	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3265	1.99	20240411	4435	-24.92	20230824	2840	17.25	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
103	20240412	110825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	-5	5	-0.15	291302120	87716	28.59	3310	3360	3300	4325	2335	3330	3320.97	1.96	0	-17293	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1683	7.49	1.58	12	0.17	444.00	2104.00	4435	20230824	-25.03	2840	20230426	17.08	4100	-18.90	20240111	3265	1.84	20240411	4435	-25.03	20230824	2840	17.08	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
104	20240412	100827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	-5	5	-0.15	219101715	66016	21.51	3310	3360	3300	4325	2335	3330	3318.92	1.96	0	-12009	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1683	7.49	1.58	12	0.13	444.00	2104.00	4435	20230824	-25.03	2840	20230426	17.08	4100	-18.90	20240111	3265	1.84	20240411	4435	-25.03	20230824	2840	17.08	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
105	20240412	090827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	-10	5	-0.30	71157655	21399	6.97	3310	3360	3310	4325	2335	3330	3325.28	1.96	0	-8319	3386	3357	3311	3282	3236	3372	3297	51	995	100	2460	5	1	50605754	1680	7.48	1.58	12	0.04	444.00	2104.00	4435	20230824	-25.14	2840	20230426	16.90	4100	-19.02	20240111	3265	1.68	20240411	4435	-25.14	20230824	2840	16.90	20230426	3.16	N	203650	100	50 억		993470	N	N	0	N	00	N
106	20240411	160822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-25	5	-0.75	1000600680	302776	120.17	3295	3340	3265	4360	2350	3355	3304.76	1.88	0	43012	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1685	7.50	1.58	12	0.60	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3265	1.99	20240411	4435	-24.92	20230824	2840	17.25	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
107	20240411	150829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-25	5	-0.75	941251590	284924	113.09	3295	3340	3265	4360	2350	3355	3303.52	1.88	0	38535	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1685	7.50	1.58	12	0.56	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3265	1.99	20240411	4435	-24.92	20230824	2840	17.25	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
108	20240411	140824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	-20	5	-0.60	887394010	268731	106.66	3295	3340	3265	4360	2350	3355	3302.16	1.88	0	36128	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1688	7.51	1.59	12	0.53	444.00	2104.00	4435	20230824	-24.80	2840	20230426	17.43	4100	-18.66	20240111	3265	2.14	20240411	4435	-24.80	20230824	2840	17.43	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
109	20240411	130815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3330	-25	5	-0.75	857543005	259770	103.10	3295	3335	3265	4360	2350	3355	3301.16	1.88	0	35509	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1685	7.50	1.58	12	0.51	444.00	2104.00	4435	20230824	-24.92	2840	20230426	17.25	4100	-18.78	20240111	3265	1.99	20240411	4435	-24.92	20230824	2840	17.25	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
110	20240411	120826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	-35	5	-1.04	758378180	229913	91.25	3295	3325	3265	4360	2350	3355	3298.54	1.88	0	28712	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1680	7.48	1.58	12	0.45	444.00	2104.00	4435	20230824	-25.14	2840	20230426	16.90	4100	-19.02	20240111	3265	1.68	20240411	4435	-25.14	20230824	2840	16.90	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
111	20240411	110819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	-40	5	-1.19	668862055	202895	80.53	3295	3325	3265	4360	2350	3355	3296.59	1.88	0	28456	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1678	7.47	1.58	12	0.40	444.00	2104.00	4435	20230824	-25.25	2840	20230426	16.73	4100	-19.15	20240111	3265	1.53	20240411	4435	-25.25	20230824	2840	16.73	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
112	20240411	100826	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	-40	5	-1.19	577616545	175375	69.61	3295	3325	3265	4360	2350	3355	3293.61	1.88	0	29205	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1678	7.47	1.58	12	0.35	444.00	2104.00	4435	20230824	-25.25	2840	20230426	16.73	4100	-19.15	20240111	3265	1.53	20240411	4435	-25.25	20230824	2840	16.73	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
113	20240411	090823	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-55	5	-1.64	147653510	44728	17.75	3295	3325	3295	4360	2350	3355	3301.14	1.88	0	12626	3451	3402	3376	3327	3301	3390	3315	51	1005	100	2480	5	1	50605754	1670	7.43	1.57	12	0.09	444.00	2104.00	4435	20230824	-25.59	2840	20230426	16.20	4100	-19.51	20240111	3295	0.15	20240411	4435	-25.59	20230824	2840	16.20	20230426	3.15	N	203650	100	50 억		950458	N	N	0	N	00	N
114	20240409	160810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-50	5	-1.47	848600055	251090	87.61	3400	3425	3350	4425	2385	3405	3379.77	1.90	0	-8791	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1698	7.56	1.59	12	0.50	444.00	2104.00	4435	20230824	-24.35	2840	20230426	18.13	4100	-18.17	20240111	3350	0.15	20240409	4435	-24.35	20230824	2840	18.13	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
115	20240409	150816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	-35	5	-1.03	776992790	229800	80.18	3400	3425	3350	4425	2385	3405	3381.12	1.90	0	-12518	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1705	7.59	1.60	12	0.45	444.00	2104.00	4435	20230824	-24.01	2840	20230426	18.66	4100	-17.80	20240111	3350	0.60	20240409	4435	-24.01	20230824	2840	18.66	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
116	20240409	140820	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-30	5	-0.88	660802730	195241	68.12	3400	3425	3350	4425	2385	3405	3384.50	1.90	0	-12477	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1708	7.60	1.60	12	0.39	444.00	2104.00	4435	20230824	-23.90	2840	20230426	18.84	4100	-17.68	20240111	3350	0.75	20240409	4435	-23.90	20230824	2840	18.84	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
117	20240409	130813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-30	5	-0.88	554159880	163583	57.07	3400	3425	3350	4425	2385	3405	3387.58	1.90	0	-11738	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1708	7.60	1.60	12	0.32	444.00	2104.00	4435	20230824	-23.90	2840	20230426	18.84	4100	-17.68	20240111	3350	0.75	20240409	4435	-23.90	20230824	2840	18.84	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
118	20240409	120816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	-40	5	-1.17	502164795	148163	51.69	3400	3425	3350	4425	2385	3405	3389.22	1.90	0	-15540	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1703	7.58	1.60	12	0.29	444.00	2104.00	4435	20230824	-24.13	2840	20230426	18.49	4100	-17.93	20240111	3350	0.45	20240409	4435	-24.13	20230824	2840	18.49	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
119	20240409	110814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-30	5	-0.88	422698190	124589	43.47	3400	3425	3350	4425	2385	3405	3392.69	1.90	0	-17993	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1708	7.60	1.60	12	0.25	444.00	2104.00	4435	20230824	-23.90	2840	20230426	18.84	4100	-17.68	20240111	3350	0.75	20240409	4435	-23.90	20230824	2840	18.84	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
120	20240409	100808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3390	-15	5	-0.44	233810790	68681	23.96	3400	3425	3385	4425	2385	3405	3404.30	1.90	0	-12013	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1716	7.64	1.61	12	0.14	444.00	2104.00	4435	20230824	-23.56	2840	20230426	19.37	4100	-17.32	20240111	3385	0.15	20240409	4435	-23.56	20230824	2840	19.37	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
121	20240409	090824	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	0	3	0.00	81715790	24027	8.38	3400	3415	3385	4425	2385	3405	3400.91	1.90	0	4691	3528	3466	3428	3366	3328	3447	3347	51	1020	100	2510	5	1	50605754	1723	7.67	1.62	12	0.05	444.00	2104.00	4435	20230824	-23.22	2840	20230426	19.89	4100	-16.95	20240111	3385	0.59	20240409	4435	-23.22	20230824	2840	19.89	20230426	3.19	N	203650	100	50 억		959422	N	N	0	N	00	N
122	20240408	160808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	-70	5	-2.01	959507980	280514	75.21	3465	3490	3390	4515	2435	3475	3420.59	1.82	0	41432	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1723	7.67	1.62	12	0.55	444.00	2104.00	4435	20230824	-23.22	2840	20230426	19.89	4100	-16.95	20240111	3385	0.59	20240102	4435	-23.22	20230824	2840	19.89	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
123	20240408	150814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	-65	5	-1.87	893819695	261229	70.04	3465	3490	3390	4515	2435	3475	3421.59	1.82	0	37696	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1726	7.68	1.62	12	0.52	444.00	2104.00	4435	20230824	-23.11	2840	20230426	20.07	4100	-16.83	20240111	3385	0.74	20240102	4435	-23.11	20230824	2840	20.07	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
124	20240408	140814	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	-60	5	-1.73	681438655	198814	53.30	3465	3490	3400	4515	2435	3475	3427.52	1.82	0	9841	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1728	7.69	1.62	12	0.39	444.00	2104.00	4435	20230824	-23.00	2840	20230426	20.25	4100	-16.71	20240111	3385	0.89	20240102	4435	-23.00	20230824	2840	20.25	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
125	20240408	130810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	-55	5	-1.58	536875510	156399	41.93	3465	3490	3410	4515	2435	3475	3432.73	1.82	0	11710	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1731	7.70	1.63	12	0.31	444.00	2104.00	4435	20230824	-22.89	2840	20230426	20.42	4100	-16.59	20240111	3385	1.03	20240102	4435	-22.89	20230824	2840	20.42	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
126	20240408	120815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	-35	5	-1.01	444228970	129287	34.66	3465	3490	3410	4515	2435	3475	3435.99	1.82	0	9021	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1741	7.75	1.63	12	0.26	444.00	2104.00	4435	20230824	-22.44	2840	20230426	21.13	4100	-16.10	20240111	3385	1.62	20240102	4435	-22.44	20230824	2840	21.13	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
127	20240408	110816	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3460	-15	5	-0.43	351568010	102250	27.41	3465	3490	3410	4515	2435	3475	3438.32	1.82	0	8817	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1751	7.79	1.64	12	0.20	444.00	2104.00	4435	20230824	-21.98	2840	20230426	21.83	4100	-15.61	20240111	3385	2.22	20240102	4435	-21.98	20230824	2840	21.83	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
128	20240408	100806	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	-40	5	-1.15	268420255	78068	20.93	3465	3490	3410	4515	2435	3475	3438.29	1.82	0	9548	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1738	7.74	1.63	12	0.15	444.00	2104.00	4435	20230824	-22.55	2840	20230426	20.95	4100	-16.22	20240111	3385	1.48	20240102	4435	-22.55	20230824	2840	20.95	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
129	20240408	090815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3470	-5	5	-0.14	52163020	15043	4.03	3465	3490	3460	4515	2435	3475	3467.59	1.82	0	-1263	3595	3535	3500	3440	3405	3517	3422	51	1040	100	2570	5	1	50605754	1756	7.82	1.65	12	0.03	444.00	2104.00	4435	20230824	-21.76	2840	20230426	22.18	4100	-15.37	20240111	3385	2.51	20240102	4435	-21.76	20230824	2840	22.18	20230426	3.19	N	203650	100	50 억		918705	N	N	0	N	00	N
130	20240405	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3475	-100	5	-2.80	1292297025	369350	157.87	3535	3560	3465	4645	2505	3575	3498.86	1.87	0	-27900	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1759	7.83	1.65	12	0.73	444.00	2104.00	4435	20230824	-21.65	2840	20230426	22.36	4100	-15.24	20240111	3385	2.66	20240102	4435	-21.65	20230824	2840	22.36	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
131	20240405	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-95	5	-2.66	1267754115	362286	154.85	3535	3560	3465	4645	2505	3575	3499.32	1.87	0	-26474	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1761	7.84	1.65	12	0.72	444.00	2104.00	4435	20230824	-21.53	2840	20230426	22.54	4100	-15.12	20240111	3385	2.81	20240102	4435	-21.53	20230824	2840	22.54	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
132	20240405	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-95	5	-2.66	1122921835	320600	137.03	3535	3560	3465	4645	2505	3575	3502.56	1.87	0	-25091	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1761	7.84	1.65	12	0.63	444.00	2104.00	4435	20230824	-21.53	2840	20230426	22.54	4100	-15.12	20240111	3385	2.81	20240102	4435	-21.53	20230824	2840	22.54	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
133	20240405	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3480	-95	5	-2.66	973976515	277702	118.69	3535	3560	3475	4645	2505	3575	3507.27	1.87	0	-20062	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1761	7.84	1.65	12	0.55	444.00	2104.00	4435	20230824	-21.53	2840	20230426	22.54	4100	-15.12	20240111	3385	2.81	20240102	4435	-21.53	20230824	2840	22.54	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
134	20240405	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3490	-85	5	-2.38	867698460	247175	105.65	3535	3560	3480	4645	2505	3575	3510.46	1.87	0	-15938	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1766	7.86	1.66	12	0.49	444.00	2104.00	4435	20230824	-21.31	2840	20230426	22.89	4100	-14.88	20240111	3385	3.10	20240102	4435	-21.31	20230824	2840	22.89	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
135	20240405	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3505	-70	5	-1.96	705786200	200775	85.81	3535	3560	3490	4645	2505	3575	3515.31	1.87	0	-7871	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1774	7.89	1.67	12	0.40	444.00	2104.00	4435	20230824	-20.97	2840	20230426	23.42	4100	-14.51	20240111	3385	3.55	20240102	4435	-20.97	20230824	2840	23.42	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
136	20240405	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3525	-50	5	-1.40	396601370	112575	48.12	3535	3560	3515	4645	2505	3575	3523.00	1.87	0	24416	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1784	7.94	1.68	12	0.22	444.00	2104.00	4435	20230824	-20.52	2840	20230426	24.12	4100	-14.02	20240111	3385	4.14	20240102	4435	-20.52	20230824	2840	24.12	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
137	20240405	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	-45	5	-1.26	139922350	39694	16.97	3535	3550	3515	4645	2505	3575	3525.03	1.87	0	19981	3638	3606	3578	3546	3518	3592	3532	51	1070	100	2640	5	1	50605754	1786	7.95	1.68	12	0.08	444.00	2104.00	4435	20230824	-20.41	2840	20230426	24.30	4100	-13.90	20240111	3385	4.28	20240102	4435	-20.41	20230824	2840	24.30	20230426	3.26	N	203650	100	50 억		946605	N	N	0	N	00	N
138	20240404	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-10	5	-0.28	829659050	231815	82.80	3585	3610	3550	4660	2510	3585	3578.97	1.93	0	-31205	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1809	8.05	1.70	12	0.46	444.00	2104.00	4435	20230824	-19.39	2840	20230426	25.88	4100	-12.80	20240111	3385	5.61	20240102	4435	-19.39	20230824	2840	25.88	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
139	20240404	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-5	5	-0.14	797831205	222911	79.62	3585	3610	3550	4660	2510	3585	3579.15	1.93	0	-29999	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1812	8.06	1.70	12	0.44	444.00	2104.00	4435	20230824	-19.28	2840	20230426	26.06	4100	-12.68	20240111	3385	5.76	20240102	4435	-19.28	20230824	2840	26.06	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
140	20240404	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	5	2	0.14	716745330	200269	71.53	3585	3610	3550	4660	2510	3585	3578.91	1.93	0	-25659	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1817	8.09	1.71	12	0.40	444.00	2104.00	4435	20230824	-19.05	2840	20230426	26.41	4100	-12.44	20240111	3385	6.06	20240102	4435	-19.05	20230824	2840	26.41	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
141	20240404	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-15	5	-0.42	603195855	168544	60.20	3585	3610	3550	4660	2510	3585	3578.86	1.93	0	-23366	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1807	8.04	1.70	12	0.33	444.00	2104.00	4435	20230824	-19.50	2840	20230426	25.70	4100	-12.93	20240111	3385	5.47	20240102	4435	-19.50	20230824	2840	25.70	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
142	20240404	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-15	5	-0.42	548005995	153071	54.67	3585	3610	3550	4660	2510	3585	3580.08	1.93	0	-21789	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1807	8.04	1.70	12	0.30	444.00	2104.00	4435	20230824	-19.50	2840	20230426	25.70	4100	-12.93	20240111	3385	5.47	20240102	4435	-19.50	20230824	2840	25.70	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
143	20240404	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	0	3	0.00	406553335	113334	40.48	3585	3610	3565	4660	2510	3585	3587.21	1.93	0	-20136	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1814	8.07	1.70	12	0.22	444.00	2104.00	4435	20230824	-19.17	2840	20230426	26.23	4100	-12.56	20240111	3385	5.91	20240102	4435	-19.17	20230824	2840	26.23	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
144	20240404	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	0	3	0.00	288563160	80350	28.70	3585	3610	3575	4660	2510	3585	3591.33	1.93	0	-15176	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1814	8.07	1.70	12	0.16	444.00	2104.00	4435	20230824	-19.17	2840	20230426	26.23	4100	-12.56	20240111	3385	5.91	20240102	4435	-19.17	20230824	2840	26.23	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
145	20240404	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	0	3	0.00	37728190	10515	3.76	3585	3595	3575	4660	2510	3585	3588.04	1.93	0	-5076	3655	3620	3565	3530	3475	3637	3547	51	1075	100	2650	5	1	50605754	1814	8.07	1.70	12	0.02	444.00	2104.00	4435	20230824	-19.17	2840	20230426	26.23	4100	-12.56	20240111	3385	5.91	20240102	4435	-19.17	20230824	2840	26.23	20230426	3.30	N	203650	100	50 억		977810	N	N	0	N	00	N
146	20240403	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	5	2	0.14	983555315	277191	96.25	3575	3600	3510	4650	2510	3580	3548.25	1.90	0	18536	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1814	8.07	1.70	12	0.55	444.00	2104.00	4435	20230824	-19.17	2840	20230426	26.23	4100	-12.56	20240111	3385	5.91	20240102	4435	-19.17	20230824	2840	26.23	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
147	20240403	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	5	2	0.14	968986485	273125	94.84	3575	3600	3510	4650	2510	3580	3547.75	1.90	0	19076	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1814	8.07	1.70	12	0.54	444.00	2104.00	4435	20230824	-19.17	2840	20230426	26.23	4100	-12.56	20240111	3385	5.91	20240102	4435	-19.17	20230824	2840	26.23	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
148	20240403	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	10	2	0.28	802957800	226710	78.72	3575	3600	3510	4650	2510	3580	3541.75	1.90	0	18384	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1817	8.09	1.71	12	0.45	444.00	2104.00	4435	20230824	-19.05	2840	20230426	26.41	4100	-12.44	20240111	3385	6.06	20240102	4435	-19.05	20230824	2840	26.41	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
149	20240403	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-25	5	-0.70	670017735	189582	65.83	3575	3575	3510	4650	2510	3580	3534.14	1.90	0	21731	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1799	8.01	1.69	12	0.37	444.00	2104.00	4435	20230824	-19.84	2840	20230426	25.18	4100	-13.29	20240111	3385	5.02	20240102	4435	-19.84	20230824	2840	25.18	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
150	20240403	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-40	5	-1.12	624195105	176674	61.35	3575	3575	3510	4650	2510	3580	3532.98	1.90	0	21959	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1791	7.97	1.68	12	0.35	444.00	2104.00	4435	20230824	-20.18	2840	20230426	24.65	4100	-13.66	20240111	3385	4.58	20240102	4435	-20.18	20230824	2840	24.65	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
151	20240403	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-40	5	-1.12	555353965	157212	54.59	3575	3575	3510	4650	2510	3580	3532.46	1.90	0	22772	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1791	7.97	1.68	12	0.31	444.00	2104.00	4435	20230824	-20.18	2840	20230426	24.65	4100	-13.66	20240111	3385	4.58	20240102	4435	-20.18	20230824	2840	24.65	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
152	20240403	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-15	5	-0.42	306101265	86551	30.05	3575	3575	3510	4650	2510	3580	3536.56	1.90	0	134	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1804	8.03	1.69	12	0.17	444.00	2104.00	4435	20230824	-19.62	2840	20230426	25.53	4100	-13.05	20240111	3385	5.32	20240102	4435	-19.62	20230824	2840	25.53	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
153	20240403	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3540	-40	5	-1.12	40510150	11421	3.97	3575	3575	3535	4650	2510	3580	3546.40	1.90	0	-14	3693	3636	3593	3536	3493	3615	3515	51	1070	100	2640	5	1	50605754	1791	7.97	1.68	12	0.02	444.00	2104.00	4435	20230824	-20.18	2840	20230426	24.65	4100	-13.66	20240111	3385	4.58	20240102	4435	-20.18	20230824	2840	24.65	20230426	3.31	N	203650	100	50 억		959164	N	N	0	N	00	N
154	20240402	160738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-60	5	-1.65	1026309295	286290	165.16	3625	3650	3550	4730	2550	3640	3584.64	1.98	0	-39977	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1812	8.06	1.70	12	0.57	444.00	2104.00	4435	20230824	-19.28	2840	20230426	26.06	4100	-12.68	20240111	3385	5.76	20240102	4435	-19.28	20230824	2840	26.06	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
155	20240402	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-55	5	-1.51	1002331890	279596	161.30	3625	3650	3550	4730	2550	3640	3584.70	1.98	0	-39798	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1814	8.07	1.70	12	0.55	444.00	2104.00	4435	20230824	-19.17	2840	20230426	26.23	4100	-12.56	20240111	3385	5.91	20240102	4435	-19.17	20230824	2840	26.23	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
156	20240402	140749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3560	-80	5	-2.20	897343435	250249	144.37	3625	3650	3550	4730	2550	3640	3585.55	1.98	0	-37654	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1802	8.02	1.69	12	0.49	444.00	2104.00	4435	20230824	-19.73	2840	20230426	25.35	4100	-13.17	20240111	3385	5.17	20240102	4435	-19.73	20230824	2840	25.35	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
157	20240402	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-70	5	-1.92	728823785	202942	117.08	3625	3650	3560	4730	2550	3640	3591.01	1.98	0	-28282	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1807	8.04	1.70	12	0.40	444.00	2104.00	4435	20230824	-19.50	2840	20230426	25.70	4100	-12.93	20240111	3385	5.47	20240102	4435	-19.50	20230824	2840	25.70	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
158	20240402	120733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-60	5	-1.65	641621570	178483	102.97	3625	3650	3565	4730	2550	3640	3594.57	1.98	0	-26141	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1812	8.06	1.70	12	0.35	444.00	2104.00	4435	20230824	-19.28	2840	20230426	26.06	4100	-12.68	20240111	3385	5.76	20240102	4435	-19.28	20230824	2840	26.06	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
159	20240402	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-60	5	-1.65	582914250	162068	93.50	3625	3650	3565	4730	2550	3640	3596.42	1.98	0	-24487	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1812	8.06	1.70	12	0.32	444.00	2104.00	4435	20230824	-19.28	2840	20230426	26.06	4100	-12.68	20240111	3385	5.76	20240102	4435	-19.28	20230824	2840	26.06	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
160	20240402	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-45	5	-1.24	346203035	95930	55.34	3625	3650	3585	4730	2550	3640	3608.54	1.98	0	-19676	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1819	8.10	1.71	12	0.19	444.00	2104.00	4435	20230824	-18.94	2840	20230426	26.58	4100	-12.32	20240111	3385	6.20	20240102	4435	-18.94	20230824	2840	26.58	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
161	20240402	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-5	5	-0.14	53463520	14688	8.47	3625	3650	3625	4730	2550	3640	3639.94	1.98	0	-5417	3683	3661	3628	3606	3573	3672	3617	51	1090	100	2690	5	1	50605754	1840	8.19	1.73	12	0.03	444.00	2104.00	4435	20230824	-18.04	2840	20230426	27.99	4100	-11.34	20240111	3385	7.39	20240102	4435	-18.04	20230824	2840	27.99	20230426	3.36	N	203650	100	50 억		1000507	N	N	0	N	00	N
162	20240401	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	50	2	1.39	611431735	168358	38.40	3620	3650	3595	4665	2515	3590	3631.64	1.93	0	26131	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1842	8.20	1.73	12	0.33	444.00	2104.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
163	20240401	150738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	50	2	1.39	574852320	158303	36.11	3620	3650	3595	4665	2515	3590	3631.34	1.93	0	21840	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1842	8.20	1.73	12	0.31	444.00	2104.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
164	20240401	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	40	2	1.11	483554175	133163	30.37	3620	3650	3595	4665	2515	3590	3631.30	1.93	0	15878	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1837	8.18	1.73	12	0.26	444.00	2104.00	4435	20230824	-18.15	2840	20230426	27.82	4100	-11.46	20240111	3385	7.24	20240102	4435	-18.15	20230824	2840	27.82	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
165	20240401	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	55	2	1.53	436101550	120097	27.39	3620	3650	3595	4665	2515	3590	3631.24	1.93	0	15935	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1845	8.21	1.73	12	0.24	444.00	2104.00	4435	20230824	-17.81	2840	20230426	28.35	4100	-11.10	20240111	3385	7.68	20240102	4435	-17.81	20230824	2840	28.35	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
166	20240401	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	50	2	1.39	397179995	109411	24.96	3620	3650	3595	4665	2515	3590	3630.17	1.93	0	15494	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1842	8.20	1.73	12	0.22	444.00	2104.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
167	20240401	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	50	2	1.39	329104905	90681	20.68	3620	3650	3595	4665	2515	3590	3629.26	1.93	0	12585	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1842	8.20	1.73	12	0.18	444.00	2104.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
168	20240401	100733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	50	2	1.39	226925215	62640	14.29	3620	3650	3595	4665	2515	3590	3622.69	1.93	0	14612	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1842	8.20	1.73	12	0.12	444.00	2104.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N
169	20240401	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	20	2	0.56	46840025	12963	2.96	3620	3625	3600	4665	2515	3590	3613.36	1.93	0	-3084	3726	3657	3616	3547	3506	3637	3527	51	1075	100	2650	5	1	50605754	1827	8.13	1.72	12	0.03	444.00	2104.00	4435	20230824	-18.60	2840	20230426	27.11	4100	-11.95	20240111	3385	6.65	20240102	4435	-18.60	20230824	2840	27.11	20230426	3.34	N	203650	100	50 억		974376	N	N	0	N	00	N