KissMeData/203650/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160957	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-15	5	-0.46	360798995	111103	107.26	3260	3285	3225	4230	2280	3255	3247.43	1.78	0	8548	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1640	7.30	1.54	12	0.22	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
3	20240531	150955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-5	5	-0.15	341502355	105141	101.51	3260	3285	3225	4230	2280	3255	3248.04	1.78	0	9691	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.21	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
4	20240531	140954	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-5	5	-0.15	308957195	95106	91.82	3260	3285	3225	4230	2280	3255	3248.56	1.78	0	12509	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.19	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
5	20240531	130958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3235	-20	5	-0.61	149350835	46059	44.47	3260	3275	3225	4230	2280	3255	3242.60	1.78	0	-11496	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1637	7.29	1.54	12	0.09	444.00	2104.00	4435	20230824	-27.06	2845	20230726	13.71	4100	-21.10	20240111	3150	2.70	20240416	4435	-27.06	20230824	2845	13.71	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
6	20240531	121003	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-5	5	-0.15	134362230	41440	40.01	3260	3275	3225	4230	2280	3255	3242.33	1.78	0	-10964	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.08	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
7	20240531	110958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-10	5	-0.31	95706955	29513	28.49	3260	3275	3225	4230	2280	3255	3242.87	1.78	0	-8958	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1642	7.31	1.54	12	0.06	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
8	20240531	100958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-5	5	-0.15	64109645	19740	19.06	3260	3275	3230	4230	2280	3255	3247.70	1.78	0	-6164	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.04	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
9	20240531	090958	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3275	20	2	0.61	15017340	4612	4.45	3260	3275	3235	4230	2280	3255	3256.14	1.78	0	-3581	3308	3281	3248	3221	3188	3295	3235	51	975	100	2400	5	1	50605754	1657	7.38	1.56	12	0.01	444.00	2104.00	4435	20230824	-26.16	2845	20230726	15.11	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2845	15.11	20230726	2.88	N	203650	100	50 억		901123	N	N	0	N	00	N
10	20240530	160951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	5	2	0.15	311667115	96173	89.42	3250	3275	3215	4225	2275	3250	3240.68	1.80	0	-10356	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1647	7.33	1.55	12	0.19	444.00	2104.00	4435	20230824	-26.61	2845	20230726	14.41	4100	-20.61	20240111	3150	3.33	20240416	4435	-26.61	20230824	2845	14.41	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
11	20240530	150953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-5	5	-0.15	239591675	73904	68.71	3250	3275	3215	4225	2275	3250	3241.93	1.80	0	-8771	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1642	7.31	1.54	12	0.15	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
12	20240530	140952	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-5	5	-0.15	219570360	67718	62.96	3250	3275	3215	4225	2275	3250	3242.42	1.80	0	-7939	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1642	7.31	1.54	12	0.13	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
13	20240530	130955	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-5	5	-0.15	134953480	41551	38.63	3250	3275	3235	4225	2275	3250	3247.90	1.80	0	-6520	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1642	7.31	1.54	12	0.08	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
14	20240530	120951	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	0	3	0.00	111041115	34183	31.78	3250	3275	3235	4225	2275	3250	3248.43	1.80	0	-6007	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.07	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
15	20240530	110953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-10	5	-0.31	94909340	29210	27.16	3250	3275	3235	4225	2275	3250	3249.21	1.80	0	-5585	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1640	7.30	1.54	12	0.06	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
16	20240530	100957	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	0	3	0.00	69777145	21455	19.95	3250	3275	3240	4225	2275	3250	3252.26	1.80	0	-4751	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1645	7.32	1.54	12	0.04	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
17	20240530	090953	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3260	10	2	0.31	10226830	3143	2.92	3250	3260	3245	4225	2275	3250	3253.84	1.80	0	-241	3336	3292	3271	3227	3206	3282	3217	51	975	100	2400	5	1	50605754	1650	7.34	1.55	12	0.01	444.00	2104.00	4435	20230824	-26.49	2845	20230726	14.59	4100	-20.49	20240111	3150	3.49	20240416	4435	-26.49	20230824	2845	14.59	20230726	2.88	N	203650	100	50 억		911479	N	N	0	N	00	N
18	20240529	160946	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3250	-65	5	-1.96	347177590	106020	69.22	3315	3315	3250	4305	2325	3315	3274.65	1.81	0	-5663	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1645	7.32	1.54	12	0.21	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
19	20240529	150944	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3265	-50	5	-1.51	296798075	90541	59.12	3315	3315	3255	4305	2325	3315	3278.05	1.81	0	-5470	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1652	7.35	1.55	12	0.18	444.00	2104.00	4435	20230824	-26.38	2845	20230726	14.76	4100	-20.37	20240111	3150	3.65	20240416	4435	-26.38	20230824	2845	14.76	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
20	20240529	140945	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3270	-45	5	-1.36	236425915	72039	47.04	3315	3315	3260	4305	2325	3315	3281.92	1.81	0	-4140	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1655	7.36	1.55	12	0.14	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
21	20240529	130948	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3290	-25	5	-0.75	188803745	57476	37.53	3315	3315	3270	4305	2325	3315	3284.91	1.81	0	-3594	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1665	7.41	1.56	12	0.11	444.00	2104.00	4435	20230824	-25.82	2845	20230726	15.64	4100	-19.76	20240111	3150	4.44	20240416	4435	-25.82	20230824	2845	15.64	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
22	20240529	120949	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	-35	5	-1.06	166525470	50680	33.09	3315	3315	3270	4305	2325	3315	3285.82	1.81	0	-2121	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1660	7.39	1.56	12	0.10	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
23	20240529	110947	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	-30	5	-0.90	147227875	44790	29.24	3315	3315	3270	4305	2325	3315	3287.07	1.81	0	-546	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1662	7.40	1.56	12	0.09	444.00	2104.00	4435	20230824	-25.93	2845	20230726	15.47	4100	-19.88	20240111	3150	4.29	20240416	4435	-25.93	20230824	2845	15.47	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
24	20240529	100943	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	-35	5	-1.06	97635365	29660	19.37	3315	3315	3275	4305	2325	3315	3291.82	1.81	0	1268	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1660	7.39	1.56	12	0.06	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
25	20240529	090942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-10	5	-0.30	33983635	10313	6.73	3315	3315	3280	4305	2325	3315	3295.22	1.81	0	-1441	3395	3355	3305	3265	3215	3375	3285	51	990	100	2450	5	1	50605754	1673	7.44	1.57	12	0.02	444.00	2104.00	4435	20230824	-25.48	2845	20230726	16.17	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2845	16.17	20230726	2.85	N	203650	100	50 억		917116	N	N	0	N	00	N
26	20240528	160939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	70	2	2.16	501127525	150832	79.34	3255	3345	3255	4215	2275	3245	3322.42	1.88	0	-33893	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1678	7.47	1.58	12	0.30	444.00	2104.00	4435	20230824	-25.25	2845	20230726	16.52	4100	-19.15	20240111	3150	5.24	20240416	4435	-25.25	20230824	2845	16.52	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
27	20240528	150941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3315	70	2	2.16	484680430	145867	76.72	3255	3345	3255	4215	2275	3245	3322.76	1.88	0	-33556	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1678	7.47	1.58	12	0.29	444.00	2104.00	4435	20230824	-25.25	2845	20230726	16.52	4100	-19.15	20240111	3150	5.24	20240416	4435	-25.25	20230824	2845	16.52	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
28	20240528	140942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	65	2	2.00	444873805	133835	70.40	3255	3345	3255	4215	2275	3245	3324.05	1.88	0	-32654	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1675	7.45	1.57	12	0.26	444.00	2104.00	4435	20230824	-25.37	2845	20230726	16.34	4100	-19.27	20240111	3150	5.08	20240416	4435	-25.37	20230824	2845	16.34	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
29	20240528	130938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	75	2	2.31	422625350	127118	66.86	3255	3345	3255	4215	2275	3245	3324.67	1.88	0	-29119	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1680	7.48	1.58	12	0.25	444.00	2104.00	4435	20230824	-25.14	2845	20230726	16.70	4100	-19.02	20240111	3150	5.40	20240416	4435	-25.14	20230824	2845	16.70	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
30	20240528	120939	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3335	90	2	2.77	398630450	119883	63.06	3255	3345	3255	4215	2275	3245	3325.16	1.88	0	-28311	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1688	7.51	1.59	12	0.24	444.00	2104.00	4435	20230824	-24.80	2845	20230726	17.22	4100	-18.66	20240111	3150	5.87	20240416	4435	-24.80	20230824	2845	17.22	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
31	20240528	110924	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3340	95	2	2.93	365545555	109956	57.84	3255	3345	3255	4215	2275	3245	3324.47	1.88	0	-28521	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1690	7.52	1.59	12	0.22	444.00	2104.00	4435	20230824	-24.69	2845	20230726	17.40	4100	-18.54	20240111	3150	6.03	20240416	4435	-24.69	20230824	2845	17.40	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
32	20240528	100940	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3325	80	2	2.47	329469535	99126	52.14	3255	3345	3255	4215	2275	3245	3323.74	1.88	0	-27962	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1683	7.49	1.58	12	0.20	444.00	2104.00	4435	20230824	-25.03	2845	20230726	16.87	4100	-18.90	20240111	3150	5.56	20240416	4435	-25.03	20230824	2845	16.87	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
33	20240528	090942	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3285	40	2	1.23	30224785	9226	4.85	3255	3290	3255	4215	2275	3245	3276.04	1.88	0	2587	3351	3297	3256	3202	3161	3277	3182	51	970	100	2400	5	1	50605754	1662	7.40	1.56	12	0.02	444.00	2104.00	4435	20230824	-25.93	2845	20230726	15.47	4100	-19.88	20240111	3150	4.29	20240416	4435	-25.93	20230824	2845	15.47	20230726	2.87	N	203650	100	50 억		951205	N	N	0	N	00	N
34	20240527	160926	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-30	5	-0.92	614982940	189321	98.41	3275	3310	3215	4255	2295	3275	3248.36	1.85	0	16331	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1642	7.31	1.54	12	0.37	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
35	20240527	150941	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-20	5	-0.61	586661250	180605	93.88	3275	3310	3215	4255	2295	3275	3248.31	1.85	0	16429	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1647	7.33	1.55	12	0.36	444.00	2104.00	4435	20230824	-26.61	2845	20230726	14.41	4100	-20.61	20240111	3150	3.33	20240416	4435	-26.61	20230824	2845	14.41	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
36	20240527	140938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3245	-30	5	-0.92	528009650	162491	84.47	3275	3310	3215	4255	2295	3275	3249.47	1.85	0	12046	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1642	7.31	1.54	12	0.32	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
37	20240527	130938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	5	2	0.15	488251985	150219	78.09	3275	3310	3215	4255	2295	3275	3250.27	1.85	0	6316	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.30	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
38	20240527	120938	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3240	-35	5	-1.07	403473950	124066	64.49	3275	3310	3215	4255	2295	3275	3252.09	1.85	0	5905	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1640	7.30	1.54	12	0.25	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
39	20240527	110937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3255	-20	5	-0.61	297412600	91287	47.45	3275	3310	3215	4255	2295	3275	3258.00	1.85	0	2217	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1647	7.33	1.55	12	0.18	444.00	2104.00	4435	20230824	-26.61	2845	20230726	14.41	4100	-20.61	20240111	3150	3.33	20240416	4435	-26.61	20230824	2845	14.41	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
40	20240527	100936	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3270	-5	5	-0.15	150297085	45910	23.86	3275	3310	3245	4255	2295	3275	3273.73	1.85	0	-821	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1655	7.36	1.55	12	0.09	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
41	20240527	090937	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3280	5	2	0.15	33066035	10088	5.24	3275	3290	3275	4255	2295	3275	3277.76	1.85	0	611	3385	3330	3280	3225	3175	3357	3252	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.02	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.86	N	203650	100	50 억		934914	N	N	0	N	00	N
42	20240524	160845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3275	-25	5	-0.76	624146095	190540	65.38	3260	3335	3230	4290	2310	3300	3275.67	1.88	0	-16618	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1657	7.38	1.56	12	0.38	444.00	2104.00	4435	20230824	-26.16	2845	20230726	15.11	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2845	15.11	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
43	20240524	150845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-5	5	-0.15	542112410	165611	56.83	3260	3335	3230	4290	2310	3300	3273.41	1.88	0	-20803	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1667	7.42	1.57	12	0.33	444.00	2104.00	4435	20230824	-25.70	2845	20230726	15.82	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2845	15.82	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
44	20240524	140851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3320	20	2	0.61	482049805	147409	50.58	3260	3335	3230	4290	2310	3300	3270.15	1.88	0	-12695	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1680	7.48	1.58	12	0.29	444.00	2104.00	4435	20230824	-25.14	2845	20230726	16.70	4100	-19.02	20240111	3150	5.40	20240416	4435	-25.14	20230824	2845	16.70	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
45	20240524	130847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3310	10	2	0.30	463269915	141745	48.64	3260	3335	3230	4290	2310	3300	3268.33	1.88	0	-12305	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1675	7.45	1.57	12	0.28	444.00	2104.00	4435	20230824	-25.37	2845	20230726	16.34	4100	-19.27	20240111	3150	5.08	20240416	4435	-25.37	20230824	2845	16.34	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
46	20240524	120849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	5	2	0.15	417321275	127865	43.88	3260	3335	3230	4290	2310	3300	3263.76	1.88	0	-5351	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1673	7.44	1.57	12	0.25	444.00	2104.00	4435	20230824	-25.48	2845	20230726	16.17	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2845	16.17	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
47	20240524	110845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3270	-30	5	-0.91	325731620	100153	34.37	3260	3280	3230	4290	2310	3300	3252.34	1.88	0	4939	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1655	7.36	1.55	12	0.20	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
48	20240524	100853	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3265	-35	5	-1.06	190289470	58528	20.08	3260	3280	3230	4290	2310	3300	3251.25	1.88	0	1323	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1652	7.35	1.55	12	0.12	444.00	2104.00	4435	20230824	-26.38	2845	20230726	14.76	4100	-20.37	20240111	3150	3.65	20240416	4435	-26.38	20230824	2845	14.76	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
49	20240524	090847	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3270	-30	5	-0.91	19417995	5949	2.04	3260	3280	3260	4290	2310	3300	3264.07	1.88	0	-325	3376	3337	3291	3252	3206	3315	3230	51	990	100	2440	5	1	50605754	1655	7.36	1.55	12	0.01	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.86	N	203650	100	50 억		951733	N	N	0	N	00	N
50	20240523	160844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-55	5	-1.64	949400230	288285	137.02	3330	3330	3245	4360	2350	3355	3293.26	1.87	0	4468	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1670	7.43	1.57	12	0.57	444.00	2104.00	4435	20230824	-25.59	2845	20230726	15.99	4100	-19.51	20240111	3150	4.76	20240416	4435	-25.59	20230824	2845	15.99	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
51	20240523	150848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3290	-65	5	-1.94	903898825	274490	130.46	3330	3330	3245	4360	2350	3355	3293.01	1.87	0	4827	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1665	7.41	1.56	12	0.54	444.00	2104.00	4435	20230824	-25.82	2845	20230726	15.64	4100	-19.76	20240111	3150	4.44	20240416	4435	-25.82	20230824	2845	15.64	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
52	20240523	140851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-50	5	-1.49	792205885	240626	114.37	3330	3330	3245	4360	2350	3355	3292.27	1.87	0	3697	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1673	7.44	1.57	12	0.48	444.00	2104.00	4435	20230824	-25.48	2845	20230726	16.17	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2845	16.17	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
53	20240523	130849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3300	-55	5	-1.64	737927250	224186	106.55	3330	3330	3245	4360	2350	3355	3291.58	1.87	0	4084	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1670	7.43	1.57	12	0.44	444.00	2104.00	4435	20230824	-25.59	2845	20230726	15.99	4100	-19.51	20240111	3150	4.76	20240416	4435	-25.59	20230824	2845	15.99	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
54	20240523	120845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-60	5	-1.79	578664400	175694	83.50	3330	3330	3245	4360	2350	3355	3293.59	1.87	0	-362	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1667	7.42	1.57	12	0.35	444.00	2104.00	4435	20230824	-25.70	2845	20230726	15.82	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2845	15.82	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
55	20240523	110843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-50	5	-1.49	535352145	162564	77.26	3330	3330	3245	4360	2350	3355	3293.18	1.87	0	-5564	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1673	7.44	1.57	12	0.32	444.00	2104.00	4435	20230824	-25.48	2845	20230726	16.17	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2845	16.17	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
56	20240523	100846	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3295	-60	5	-1.79	468496690	142271	67.62	3330	3330	3245	4360	2350	3355	3292.99	1.87	0	-6708	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1667	7.42	1.57	12	0.28	444.00	2104.00	4435	20230824	-25.70	2845	20230726	15.82	4100	-19.63	20240111	3150	4.60	20240416	4435	-25.70	20230824	2845	15.82	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
57	20240523	090849	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3305	-50	5	-1.49	137149680	41326	19.64	3330	3330	3305	4360	2350	3355	3318.73	1.87	0	-3179	3401	3377	3356	3332	3311	3367	3322	51	1005	100	2480	5	1	50605754	1673	7.44	1.57	12	0.08	444.00	2104.00	4435	20230824	-25.48	2845	20230726	16.17	4100	-19.39	20240111	3150	4.92	20240416	4435	-25.48	20230824	2845	16.17	20230726	2.84	N	203650	100	50 억		947265	N	N	0	N	00	N
58	20240522	160836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-25	5	-0.74	702310890	208990	144.63	3380	3380	3335	4390	2370	3380	3360.52	1.88	0	-4853	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1698	7.56	1.59	12	0.41	444.00	2104.00	4435	20230824	-24.35	2845	20230726	17.93	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
59	20240522	150843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-25	5	-0.74	677203265	201510	139.46	3380	3380	3335	4390	2370	3380	3360.64	1.88	0	-4633	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1698	7.56	1.59	12	0.40	444.00	2104.00	4435	20230824	-24.35	2845	20230726	17.93	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
60	20240522	140844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-25	5	-0.74	470866775	139969	96.87	3380	3380	3350	4390	2370	3380	3364.08	1.88	0	-3748	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1698	7.56	1.59	12	0.28	444.00	2104.00	4435	20230824	-24.35	2845	20230726	17.93	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
61	20240522	130842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	-10	5	-0.30	365505430	108596	75.15	3380	3380	3355	4390	2370	3380	3365.74	1.88	0	880	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1705	7.59	1.60	12	0.21	444.00	2104.00	4435	20230824	-24.01	2845	20230726	18.45	4100	-17.80	20240111	3150	6.98	20240416	4435	-24.01	20230824	2845	18.45	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
62	20240522	120947	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	-15	5	-0.44	282772485	83984	58.12	3380	3380	3355	4390	2370	3380	3366.98	1.88	0	1690	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1703	7.58	1.60	12	0.17	444.00	2104.00	4435	20230824	-24.13	2845	20230726	18.28	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
63	20240522	110845	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	-15	5	-0.44	244153600	72503	50.18	3380	3380	3355	4390	2370	3380	3367.50	1.88	0	2427	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1703	7.58	1.60	12	0.14	444.00	2104.00	4435	20230824	-24.13	2845	20230726	18.28	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
64	20240522	100842	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	-15	5	-0.44	137512265	40831	28.26	3380	3380	3355	4390	2370	3380	3367.84	1.88	0	1968	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1703	7.58	1.60	12	0.08	444.00	2104.00	4435	20230824	-24.13	2845	20230726	18.28	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
65	20240522	090844	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	-5	5	-0.15	45599560	13541	9.37	3380	3380	3355	4390	2370	3380	3367.52	1.88	0	4037	3426	3402	3381	3357	3336	3392	3347	51	1010	100	2500	5	1	50605754	1708	7.60	1.60	12	0.03	444.00	2104.00	4435	20230824	-23.90	2845	20230726	18.63	4100	-17.68	20240111	3150	7.14	20240416	4435	-23.90	20230824	2845	18.63	20230726	2.82	N	203650	100	50 억		952097	N	N	0	N	00	N
66	20240521	160831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-35	5	-1.02	485005315	143662	60.90	3400	3405	3360	4435	2395	3415	3376.02	1.87	0	4741	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1710	7.61	1.61	12	0.28	444.00	2104.00	4435	20230824	-23.79	2845	20230726	18.80	4100	-17.56	20240111	3150	7.30	20240416	4435	-23.79	20230824	2845	18.80	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
67	20240521	150840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3390	-25	5	-0.73	475963380	140990	59.77	3400	3405	3360	4435	2395	3415	3375.87	1.87	0	4671	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1716	7.64	1.61	12	0.28	444.00	2104.00	4435	20230824	-23.56	2845	20230726	19.16	4100	-17.32	20240111	3150	7.62	20240416	4435	-23.56	20230824	2845	19.16	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
68	20240521	140840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3390	-25	5	-0.73	404057075	119733	50.76	3400	3405	3360	4435	2395	3415	3374.65	1.87	0	3554	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1716	7.64	1.61	12	0.24	444.00	2104.00	4435	20230824	-23.56	2845	20230726	19.16	4100	-17.32	20240111	3150	7.62	20240416	4435	-23.56	20230824	2845	19.16	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
69	20240521	130839	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-35	5	-1.02	378096905	112051	47.50	3400	3405	3360	4435	2395	3415	3374.33	1.87	0	3927	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1710	7.61	1.61	12	0.22	444.00	2104.00	4435	20230824	-23.79	2845	20230726	18.80	4100	-17.56	20240111	3150	7.30	20240416	4435	-23.79	20230824	2845	18.80	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
70	20240521	120837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	-35	5	-1.02	324341335	96088	40.73	3400	3405	3360	4435	2395	3415	3375.46	1.87	0	5912	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1710	7.61	1.61	12	0.19	444.00	2104.00	4435	20230824	-23.79	2845	20230726	18.80	4100	-17.56	20240111	3150	7.30	20240416	4435	-23.79	20230824	2845	18.80	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
71	20240521	110837	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	-30	5	-0.88	291104255	86233	36.55	3400	3405	3360	4435	2395	3415	3375.79	1.87	0	6492	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1713	7.62	1.61	12	0.17	444.00	2104.00	4435	20230824	-23.68	2845	20230726	18.98	4100	-17.44	20240111	3150	7.46	20240416	4435	-23.68	20230824	2845	18.98	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
72	20240521	100838	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	-20	5	-0.59	233048525	69039	29.27	3400	3405	3360	4435	2395	3415	3375.61	1.87	0	10201	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1718	7.65	1.61	12	0.14	444.00	2104.00	4435	20230824	-23.45	2845	20230726	19.33	4100	-17.20	20240111	3150	7.78	20240416	4435	-23.45	20230824	2845	19.33	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
73	20240521	090835	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	-15	5	-0.44	21598395	6367	2.70	3400	3405	3385	4435	2395	3415	3392.24	1.87	0	35	3528	3471	3428	3371	3328	3450	3350	51	1020	100	2520	5	1	50605754	1721	7.66	1.62	12	0.01	444.00	2104.00	4435	20230824	-23.34	2845	20230726	19.51	4100	-17.07	20240111	3150	7.94	20240416	4435	-23.34	20230824	2845	19.51	20230726	2.79	N	203650	100	50 억		944966	N	N	0	N	00	N
74	20240517	160840	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3435	20	2	0.59	611948110	178507	99.99	3405	3475	3405	4435	2395	3415	3428.14	1.95	0	-16383	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1738	7.74	1.63	12	0.35	444.00	2104.00	4435	20230824	-22.55	2845	20230726	20.74	4100	-16.22	20240111	3150	9.05	20240416	4435	-22.55	20230824	2845	20.74	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
75	20240517	150843	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	15	2	0.44	572963305	167151	93.63	3405	3475	3405	4435	2395	3415	3427.82	1.95	0	-16527	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1736	7.73	1.63	12	0.33	444.00	2104.00	4435	20230824	-22.66	2845	20230726	20.56	4100	-16.34	20240111	3150	8.89	20240416	4435	-22.66	20230824	2845	20.56	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
76	20240517	140836	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	0	3	0.00	491971910	143468	80.36	3405	3475	3405	4435	2395	3415	3429.14	1.95	0	-14050	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1728	7.69	1.62	12	0.28	444.00	2104.00	4435	20230824	-23.00	2845	20230726	20.04	4100	-16.71	20240111	3150	8.41	20240416	4435	-23.00	20230824	2845	20.04	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
77	20240517	130829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	5	2	0.15	432740305	126127	70.65	3405	3475	3405	4435	2395	3415	3430.99	1.95	0	-13903	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1731	7.70	1.63	12	0.25	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
78	20240517	120829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	0	3	0.00	330528380	96245	53.91	3405	3475	3405	4435	2395	3415	3434.24	1.95	0	3443	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1728	7.69	1.62	12	0.19	444.00	2104.00	4435	20230824	-23.00	2845	20230726	20.04	4100	-16.71	20240111	3150	8.41	20240416	4435	-23.00	20230824	2845	20.04	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
79	20240517	110830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	15	2	0.44	276634800	80484	45.08	3405	3475	3405	4435	2395	3415	3437.14	1.95	0	7943	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1736	7.73	1.63	12	0.16	444.00	2104.00	4435	20230824	-22.66	2845	20230726	20.56	4100	-16.34	20240111	3150	8.89	20240416	4435	-22.66	20230824	2845	20.56	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
80	20240517	100825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	25	2	0.73	240911280	70063	39.25	3405	3475	3405	4435	2395	3415	3438.50	1.95	0	12353	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1741	7.75	1.63	12	0.14	444.00	2104.00	4435	20230824	-22.44	2845	20230726	20.91	4100	-16.10	20240111	3150	9.21	20240416	4435	-22.44	20230824	2845	20.91	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
81	20240517	090830	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3465	50	2	1.46	67032405	19494	10.92	3405	3465	3405	4435	2395	3415	3438.62	1.95	0	1031	3458	3436	3413	3391	3368	3425	3380	51	1020	100	2520	5	1	50605754	1753	7.80	1.65	12	0.04	444.00	2104.00	4435	20230824	-21.87	2845	20230726	21.79	4100	-15.49	20240111	3150	10.00	20240416	4435	-21.87	20230824	2845	21.79	20230726	2.77	N	203650	100	50 억		986728	N	N	0	N	00	N
82	20240516	160822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	5	2	0.15	605151615	177313	119.01	3435	3435	3390	4430	2390	3410	3412.90	1.99	0	-19917	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1728	7.69	1.62	12	0.35	444.00	2104.00	4435	20230824	-23.00	2845	20230726	20.04	4100	-16.71	20240111	3150	8.41	20240416	4435	-23.00	20230824	2845	20.04	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
83	20240516	150822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	10	2	0.29	574166910	168251	112.93	3435	3435	3390	4430	2390	3410	3412.56	1.99	0	-20978	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1731	7.70	1.63	12	0.33	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
84	20240516	140827	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	5	2	0.15	537160025	157415	105.66	3435	3435	3390	4430	2390	3410	3412.38	1.99	0	-20329	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1728	7.69	1.62	12	0.31	444.00	2104.00	4435	20230824	-23.00	2845	20230726	20.04	4100	-16.71	20240111	3150	8.41	20240416	4435	-23.00	20230824	2845	20.04	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
85	20240516	130822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	5	2	0.15	472197095	138409	92.90	3435	3435	3390	4430	2390	3410	3411.61	1.99	0	-18463	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1728	7.69	1.62	12	0.27	444.00	2104.00	4435	20230824	-23.00	2845	20230726	20.04	4100	-16.71	20240111	3150	8.41	20240416	4435	-23.00	20230824	2845	20.04	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
86	20240516	120821	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	0	3	0.00	440613245	129164	86.70	3435	3435	3390	4430	2390	3410	3411.27	1.99	0	-16990	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1726	7.68	1.62	12	0.26	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
87	20240516	110819	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	0	3	0.00	285287545	83500	56.05	3435	3435	3400	4430	2390	3410	3416.62	1.99	0	-12526	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1726	7.68	1.62	12	0.17	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
88	20240516	100822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	10	2	0.29	202852335	59343	39.83	3435	3435	3400	4430	2390	3410	3418.30	1.99	0	-9796	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1731	7.70	1.63	12	0.12	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
89	20240516	090822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	0	3	0.00	28797370	8412	5.65	3435	3435	3410	4430	2390	3410	3423.37	1.99	0	-1118	3496	3452	3391	3347	3286	3475	3370	51	1020	100	2520	5	1	50605754	1726	7.68	1.62	12	0.02	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.73	N	203650	100	50 억		1006372	N	N	0	N	00	N
90	20240514	160832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	55	2	1.64	497325585	146089	113.82	3330	3435	3330	4360	2350	3355	3404.24	1.94	0	25688	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1726	7.68	1.62	12	0.29	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
91	20240514	150834	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	55	2	1.64	476816340	140073	109.13	3330	3435	3330	4360	2350	3355	3404.06	1.94	0	25600	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1726	7.68	1.62	12	0.28	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
92	20240514	140833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3415	60	2	1.79	442285820	129958	101.25	3330	3435	3330	4360	2350	3355	3403.30	1.94	0	26781	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1728	7.69	1.62	12	0.26	444.00	2104.00	4435	20230824	-23.00	2845	20230726	20.04	4100	-16.71	20240111	3150	8.41	20240416	4435	-23.00	20230824	2845	20.04	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
93	20240514	130833	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	65	2	1.94	406963070	119620	93.20	3330	3435	3330	4360	2350	3355	3402.13	1.94	0	26543	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1731	7.70	1.63	12	0.24	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
94	20240514	120831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	65	2	1.94	383378325	112728	87.83	3330	3435	3330	4360	2350	3355	3400.91	1.94	0	27443	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1731	7.70	1.63	12	0.22	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
95	20240514	110832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3430	75	2	2.24	335364890	98724	76.92	3330	3435	3330	4360	2350	3355	3396.99	1.94	0	28081	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1736	7.73	1.63	12	0.20	444.00	2104.00	4435	20230824	-22.66	2845	20230726	20.56	4100	-16.34	20240111	3150	8.89	20240416	4435	-22.66	20230824	2845	20.56	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
96	20240514	100829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	55	2	1.64	213792840	63166	49.21	3330	3420	3330	4360	2350	3355	3384.62	1.94	0	21452	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1726	7.68	1.62	12	0.12	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
97	20240514	090831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	15	2	0.45	37751195	11302	8.81	3330	3370	3330	4360	2350	3355	3340.22	1.94	0	3184	3418	3386	3368	3336	3318	3377	3327	51	1005	100	2480	5	1	50605754	1705	7.59	1.60	12	0.02	444.00	2104.00	4435	20230824	-24.01	2845	20230726	18.45	4100	-17.80	20240111	3150	6.98	20240416	4435	-24.01	20230824	2845	18.45	20230726	2.69	N	203650	100	50 억		980957	N	N	0	N	00	N
98	20240513	160829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	0	3	0.00	425718900	126361	60.60	3380	3400	3350	4360	2350	3355	3369.09	1.98	0	-18865	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1698	7.56	1.59	12	0.25	444.00	2104.00	4435	20230824	-24.35	2845	20230726	17.93	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
99	20240513	150832	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	5	2	0.15	400878595	118966	57.05	3380	3400	3350	4360	2350	3355	3369.71	1.98	0	-19786	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.24	444.00	2104.00	4435	20230824	-24.24	2845	20230726	18.10	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
100	20240513	140831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	5	2	0.15	316296380	93758	44.96	3380	3400	3350	4360	2350	3355	3373.58	1.98	0	-19069	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.19	444.00	2104.00	4435	20230824	-24.24	2845	20230726	18.10	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
101	20240513	130825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	5	2	0.15	239623550	70933	34.02	3380	3400	3355	4360	2350	3355	3378.23	1.98	0	-13938	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1700	7.57	1.60	12	0.14	444.00	2104.00	4435	20230824	-24.24	2845	20230726	18.10	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
102	20240513	120829	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	10	2	0.30	227446435	67316	32.28	3380	3400	3355	4360	2350	3355	3378.85	1.98	0	-12548	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1703	7.58	1.60	12	0.13	444.00	2104.00	4435	20230824	-24.13	2845	20230726	18.28	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
103	20240513	110828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	10	2	0.30	193522735	57228	27.45	3380	3400	3355	4360	2350	3355	3381.70	1.98	0	-12272	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1703	7.58	1.60	12	0.11	444.00	2104.00	4435	20230824	-24.13	2845	20230726	18.28	4100	-17.93	20240111	3150	6.83	20240416	4435	-24.13	20230824	2845	18.28	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
104	20240513	100828	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3390	35	2	1.04	137372340	40568	19.46	3380	3400	3375	4360	2350	3355	3386.37	1.98	0	-6459	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1716	7.64	1.61	12	0.08	444.00	2104.00	4435	20230824	-23.56	2845	20230726	19.16	4100	-17.32	20240111	3150	7.62	20240416	4435	-23.56	20230824	2845	19.16	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
105	20240513	090831	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	45	2	1.34	71464655	21129	10.13	3380	3400	3375	4360	2350	3355	3382.55	1.98	0	-2039	3488	3421	3378	3311	3268	3400	3290	51	1005	100	2480	5	1	50605754	1721	7.66	1.62	12	0.04	444.00	2104.00	4435	20230824	-23.34	2845	20230726	19.51	4100	-17.07	20240111	3150	7.94	20240416	4435	-23.34	20230824	2845	19.51	20230726	2.70	N	203650	100	50 억		999792	N	N	0	N	00	N
106	20240510	160805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-50	5	-1.47	702620465	208179	198.33	3430	3445	3335	4425	2385	3405	3375.11	2.00	0	-15360	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1698	7.56	1.59	12	0.41	444.00	2104.00	4435	20230824	-24.35	2845	20230726	17.93	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
107	20240510	150810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	-35	5	-1.03	656024610	194306	185.12	3430	3445	3335	4425	2385	3405	3376.24	2.00	0	-13921	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1705	7.59	1.60	12	0.38	444.00	2104.00	4435	20230824	-24.01	2845	20230726	18.45	4100	-17.80	20240111	3150	6.98	20240416	4435	-24.01	20230824	2845	18.45	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
108	20240510	140815	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3360	-45	5	-1.32	623875125	184744	176.01	3430	3445	3335	4425	2385	3405	3376.97	2.00	0	-11308	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1700	7.57	1.60	12	0.37	444.00	2104.00	4435	20230824	-24.24	2845	20230726	18.10	4100	-18.05	20240111	3150	6.67	20240416	4435	-24.24	20230824	2845	18.10	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
109	20240510	130807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-50	5	-1.47	552128395	163361	155.63	3430	3445	3335	4425	2385	3405	3379.81	2.00	0	-11816	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1698	7.56	1.59	12	0.32	444.00	2104.00	4435	20230824	-24.35	2845	20230726	17.93	4100	-18.17	20240111	3150	6.51	20240416	4435	-24.35	20230824	2845	17.93	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
110	20240510	120802	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3350	-55	5	-1.62	502734295	148609	141.58	3430	3445	3335	4425	2385	3405	3382.93	2.00	0	-15736	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1695	7.55	1.59	12	0.29	444.00	2104.00	4435	20230824	-24.46	2845	20230726	17.75	4100	-18.29	20240111	3150	6.35	20240416	4435	-24.46	20230824	2845	17.75	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
111	20240510	110807	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	-20	5	-0.59	405198505	119557	113.90	3430	3445	3335	4425	2385	3405	3389.17	2.00	0	-16548	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1713	7.62	1.61	12	0.24	444.00	2104.00	4435	20230824	-23.68	2845	20230726	18.98	4100	-17.44	20240111	3150	7.46	20240416	4435	-23.68	20230824	2845	18.98	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
112	20240510	100805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	-10	5	-0.29	191865750	56174	53.52	3430	3445	3385	4425	2385	3405	3415.56	2.00	0	-16296	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1718	7.65	1.61	12	0.11	444.00	2104.00	4435	20230824	-23.45	2845	20230726	19.33	4100	-17.20	20240111	3150	7.78	20240416	4435	-23.45	20230824	2845	19.33	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
113	20240510	090808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3440	35	2	1.03	28351380	8266	7.88	3430	3440	3405	4425	2385	3405	3429.88	2.00	0	-1353	3448	3426	3408	3386	3368	3417	3377	51	1020	100	2510	5	1	50605754	1741	7.75	1.63	12	0.02	444.00	2104.00	4435	20230824	-22.44	2845	20230726	20.91	4100	-16.10	20240111	3150	9.21	20240416	4435	-22.44	20230824	2845	20.91	20230726	2.82	N	203650	100	50 억		1013483	N	N	0	N	00	N
114	20240509	160822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	-5	5	-0.15	356416585	104672	45.22	3415	3430	3390	4430	2390	3410	3405.08	2.09	0	-42241	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1723	7.67	1.62	12	0.21	444.00	2104.00	4435	20230824	-23.22	2845	20230726	19.68	4100	-16.95	20240111	3150	8.10	20240416	4435	-23.22	20230824	2845	19.68	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
115	20240509	150822	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	-10	5	-0.29	346299745	101695	43.94	3415	3430	3390	4430	2390	3410	3405.28	2.09	0	-41627	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1721	7.66	1.62	12	0.20	444.00	2104.00	4435	20230824	-23.34	2845	20230726	19.51	4100	-17.07	20240111	3150	7.94	20240416	4435	-23.34	20230824	2845	19.51	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
116	20240509	140733	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	-5	5	-0.15	283463550	83216	35.95	3415	3430	3390	4430	2390	3410	3406.36	2.09	0	-32056	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1723	7.67	1.62	12	0.16	444.00	2104.00	4435	20230824	-23.22	2845	20230726	19.68	4100	-16.95	20240111	3150	8.10	20240416	4435	-23.22	20230824	2845	19.68	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
117	20240509	130808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	-5	5	-0.15	269914920	79233	34.23	3415	3430	3390	4430	2390	3410	3406.60	2.09	0	-29771	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1723	7.67	1.62	12	0.16	444.00	2104.00	4435	20230824	-23.22	2845	20230726	19.68	4100	-16.95	20240111	3150	8.10	20240416	4435	-23.22	20230824	2845	19.68	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
118	20240509	120808	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	-15	5	-0.44	230598070	67660	29.23	3415	3430	3390	4430	2390	3410	3408.19	2.09	0	-27255	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1718	7.65	1.61	12	0.13	444.00	2104.00	4435	20230824	-23.45	2845	20230726	19.33	4100	-17.20	20240111	3150	7.78	20240416	4435	-23.45	20230824	2845	19.33	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
119	20240509	110756	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	0	3	0.00	166925915	48943	21.15	3415	3430	3390	4430	2390	3410	3410.62	2.09	0	-14448	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1726	7.68	1.62	12	0.10	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
120	20240509	100759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	0	3	0.00	99287770	29092	12.57	3415	3430	3390	4430	2390	3410	3412.89	2.09	0	-6585	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1726	7.68	1.62	12	0.06	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
121	20240509	090755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	10	2	0.29	30152110	8836	3.82	3415	3430	3400	4430	2390	3410	3412.42	2.09	0	-2478	3456	3432	3406	3382	3356	3445	3395	51	1020	100	2520	5	1	50605754	1731	7.70	1.63	12	0.02	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.82	N	203650	100	50 억		1055307	N	N	0	N	00	N
122	20240508	160750	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	30	2	0.89	782026895	229996	168.53	3380	3430	3380	4390	2370	3380	3400.17	1.98	0	50058	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1726	7.68	1.62	12	0.45	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
123	20240508	150756	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	40	2	1.18	750980285	220902	161.87	3380	3430	3380	4390	2370	3380	3399.61	1.98	0	48919	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1731	7.70	1.63	12	0.44	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
124	20240508	140749	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3420	40	2	1.18	662602380	195047	142.92	3380	3430	3380	4390	2370	3380	3397.14	1.98	0	54491	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1731	7.70	1.63	12	0.39	444.00	2104.00	4435	20230824	-22.89	2845	20230726	20.21	4100	-16.59	20240111	3150	8.57	20240416	4435	-22.89	20230824	2845	20.21	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
125	20240508	130747	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	20	2	0.59	496788490	146300	107.20	3380	3430	3380	4390	2370	3380	3395.68	1.98	0	46910	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1721	7.66	1.62	12	0.29	444.00	2104.00	4435	20230824	-23.34	2845	20230726	19.51	4100	-17.07	20240111	3150	7.94	20240416	4435	-23.34	20230824	2845	19.51	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
126	20240508	120746	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3410	30	2	0.89	450513890	132682	97.23	3380	3430	3380	4390	2370	3380	3395.44	1.98	0	44903	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1726	7.68	1.62	12	0.26	444.00	2104.00	4435	20230824	-23.11	2845	20230726	19.86	4100	-16.83	20240111	3150	8.25	20240416	4435	-23.11	20230824	2845	19.86	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
127	20240508	110825	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	15	2	0.44	296809610	87398	64.04	3380	3430	3380	4390	2370	3380	3396.07	1.98	0	35834	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1718	7.65	1.61	12	0.17	444.00	2104.00	4435	20230824	-23.45	2845	20230726	19.33	4100	-17.20	20240111	3150	7.78	20240416	4435	-23.45	20230824	2845	19.33	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
128	20240508	100756	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3405	25	2	0.74	136990270	40258	29.50	3380	3430	3380	4390	2370	3380	3402.81	1.98	0	3724	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1723	7.67	1.62	12	0.08	444.00	2104.00	4435	20230824	-23.22	2845	20230726	19.68	4100	-16.95	20240111	3150	8.10	20240416	4435	-23.22	20230824	2845	19.68	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
129	20240508	090758	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3400	20	2	0.59	29637455	8749	6.41	3380	3400	3380	4390	2370	3380	3387.52	1.98	0	6603	3413	3396	3383	3366	3353	3395	3365	51	1010	100	2500	5	1	50605754	1721	7.66	1.62	12	0.02	444.00	2104.00	4435	20230824	-23.34	2845	20230726	19.51	4100	-17.07	20240111	3150	7.94	20240416	4435	-23.34	20230824	2845	19.51	20230726	2.82	N	203650	100	50 억		1001100	N	N	0	N	00	N
130	20240503	160812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	10	2	0.30	409314885	121228	69.51	3380	3410	3355	4370	2360	3365	3376.41	1.94	0	11086	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1708	7.60	1.60	12	0.24	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	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
131	20240503	150812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	5	2	0.15	398622690	118051	67.69	3380	3410	3355	4370	2360	3365	3376.70	1.94	0	11139	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1705	7.59	1.60	12	0.23	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	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
132	20240503	140812	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	10	2	0.30	352650015	104400	59.86	3380	3410	3355	4370	2360	3365	3377.88	1.94	0	12327	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1708	7.60	1.60	12	0.21	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	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
133	20240503	130813	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	5	2	0.15	290412130	85910	49.26	3380	3410	3360	4370	2360	3365	3380.43	1.94	0	15482	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1705	7.59	1.60	12	0.17	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	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
134	20240503	120810	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3370	5	2	0.15	273695370	80945	46.42	3380	3410	3360	4370	2360	3365	3381.25	1.94	0	15167	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	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	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
135	20240503	110809	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	0	3	0.00	224208950	66237	37.98	3380	3410	3360	4370	2360	3365	3384.95	1.94	0	11178	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1703	7.58	1.60	12	0.13	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	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
136	20240503	100804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3385	20	2	0.59	153350775	45222	25.93	3380	3410	3375	4370	2360	3365	3391.07	1.94	0	9389	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1713	7.62	1.61	12	0.09	444.00	2104.00	4435	20230824	-23.68	2840	20230426	19.19	4100	-17.44	20240111	3150	7.46	20240416	4435	-23.68	20230824	2845	18.98	20230726	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
137	20240503	090805	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3395	30	2	0.89	17782330	5256	3.01	3380	3395	3375	4370	2360	3365	3383.29	1.94	0	1604	3428	3396	3368	3336	3308	3412	3352	51	1005	100	2490	5	1	50605754	1718	7.65	1.61	12	0.01	444.00	2104.00	4435	20230824	-23.45	2840	20230426	19.54	4100	-17.20	20240111	3150	7.78	20240416	4435	-23.45	20230824	2845	19.33	20230726	2.85	N	203650	100	50 억		982817	N	N	0	N	00	N
138	20240502	160759	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	5	2	0.15	579317745	172109	149.28	3360	3400	3340	4365	2355	3360	3365.99	1.89	0	25917	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1703	7.58	1.60	12	0.34	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
139	20240502	150804	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	5	2	0.15	525497225	156126	135.41	3360	3400	3340	4365	2355	3360	3365.85	1.89	0	15629	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1703	7.58	1.60	12	0.31	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
140	20240502	140800	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3365	5	2	0.15	412967930	122642	106.37	3360	3400	3340	4365	2355	3360	3367.26	1.89	0	12167	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1703	7.58	1.60	12	0.24	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
141	20240502	130757	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3380	20	2	0.60	373037325	110822	96.12	3360	3400	3340	4365	2355	3360	3366.09	1.89	0	10723	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1710	7.61	1.61	12	0.22	444.00	2104.00	4435	20230824	-23.79	2840	20230426	19.01	4100	-17.56	20240111	3150	7.30	20240416	4435	-23.79	20230824	2845	18.80	20230726	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
142	20240502	120755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	15	2	0.45	239515565	71184	61.74	3360	3400	3340	4365	2355	3360	3364.74	1.89	0	-3641	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1708	7.60	1.60	12	0.14	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
143	20240502	110755	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3375	15	2	0.45	195617805	58156	50.44	3360	3400	3340	4365	2355	3360	3363.67	1.89	0	-3981	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1708	7.60	1.60	12	0.11	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
144	20240502	100753	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-5	5	-0.15	98419045	29377	25.48	3360	3360	3340	4365	2355	3360	3350.21	1.89	0	990	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1698	7.56	1.59	12	0.06	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N
145	20240502	090753	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3355	-5	5	-0.15	22604235	6746	5.85	3360	3360	3340	4365	2355	3360	3350.76	1.89	0	622	3390	3375	3360	3345	3330	3375	3345	51	1005	100	2480	5	1	50605754	1698	7.56	1.59	12	0.01	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	2.92	N	203650	100	50 억		957016	N	N	0	N	00	N