KissMeData/208640/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	161004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	328	10	2	3.14	70876097	218288	242.32	318	330	318	413	223	318	324.69	0.28	0	3045	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	457	-3.69	1.75	12	0.16	-89.00	187.00	571	20230628	-42.56	318	20240531	3.14	488	-32.79	20240122	318	3.14	20240531	571	-42.56	20230628	318	3.14	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
3	20240531	151002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	328	10	2	3.14	69561866	214272	237.87	318	330	318	413	223	318	324.64	0.28	0	3848	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	457	-3.69	1.75	12	0.15	-89.00	187.00	571	20230628	-42.56	318	20240531	3.14	488	-32.79	20240122	318	3.14	20240531	571	-42.56	20230628	318	3.14	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
4	20240531	141002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	329	11	2	3.46	66951146	206297	229.01	318	330	318	413	223	318	324.54	0.28	0	3051	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	458	-3.70	1.76	12	0.15	-89.00	187.00	571	20230628	-42.38	318	20240531	3.46	488	-32.58	20240122	318	3.46	20240531	571	-42.38	20230628	318	3.46	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
5	20240531	131006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	324	6	2	1.89	36947527	114648	127.27	318	327	318	413	223	318	322.27	0.28	0	1463	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	451	-3.64	1.73	12	0.08	-89.00	187.00	571	20230628	-43.26	318	20240531	1.89	488	-33.61	20240122	318	1.89	20240531	571	-43.26	20230628	318	1.89	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
6	20240531	121011	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	327	9	2	2.83	29135712	90629	100.61	318	327	318	413	223	318	321.48	0.28	0	1422	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	455	-3.67	1.75	12	0.07	-89.00	187.00	571	20230628	-42.73	318	20240531	2.83	488	-32.99	20240122	318	2.83	20240531	571	-42.73	20230628	318	2.83	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
7	20240531	111005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	321	3	2	0.94	21763487	67789	75.25	318	325	318	413	223	318	321.05	0.28	0	506	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	447	-3.61	1.72	12	0.05	-89.00	187.00	571	20230628	-43.78	318	20240531	0.94	488	-34.22	20240122	318	0.94	20240531	571	-43.78	20230628	318	0.94	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
8	20240531	101005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	323	5	2	1.57	18107422	56379	62.59	318	325	318	413	223	318	321.17	0.28	0	-494	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	450	-3.63	1.73	12	0.04	-89.00	187.00	571	20230628	-43.43	318	20240531	1.57	488	-33.81	20240122	318	1.57	20240531	571	-43.43	20230628	318	1.57	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
9	20240531	091005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	321	3	2	0.94	528863	1649	1.83	318	322	318	413	223	318	320.72	0.28	0	-28	328	322	320	314	312	322	314	139	95	100	210	1	1	139240254	447	-3.61	1.72	12	0.00	-89.00	187.00	571	20230628	-43.78	318	20240531	0.94	488	-34.22	20240122	318	0.94	20240531	571	-43.78	20230628	318	0.94	20240531	0.00	N	208640	100	139 억		385767	N	N	0	N	00	N
10	20240530	160958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	318	-4	5	-1.24	28929875	90080	68.55	321	326	318	418	226	322	321.16	0.28	0	-800	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	443	-3.57	1.70	12	0.06	-89.00	187.00	571	20230628	-44.31	318	20240530	0.00	488	-34.84	20240122	318	0.00	20240530	571	-44.31	20230628	318	0.00	20240530	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
11	20240530	151001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	324	2	2	0.62	27118462	84389	64.22	321	326	318	418	226	322	321.35	0.28	0	-2408	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.06	-89.00	187.00	571	20230628	-43.26	318	20240530	1.89	488	-33.61	20240122	318	1.89	20240530	571	-43.26	20230628	318	1.89	20240530	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
12	20240530	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	2	2	0.62	17589429	54558	41.52	321	326	320	418	226	322	322.40	0.28	0	-3420	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.04	-89.00	187.00	571	20230628	-43.26	318	20240529	1.89	488	-33.61	20240122	318	1.89	20240529	571	-43.26	20230628	318	1.89	20240529	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
13	20240530	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	2	2	0.62	14996653	46534	35.41	321	326	320	418	226	322	322.27	0.28	0	-2465	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.03	-89.00	187.00	571	20230628	-43.26	318	20240529	1.89	488	-33.61	20240122	318	1.89	20240529	571	-43.26	20230628	318	1.89	20240529	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
14	20240530	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	3	2	0.93	13613824	42266	32.16	321	326	320	418	226	322	322.10	0.28	0	-2465	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	453	-3.65	1.74	12	0.03	-89.00	187.00	571	20230628	-43.08	318	20240529	2.20	488	-33.40	20240122	318	2.20	20240529	571	-43.08	20230628	318	2.20	20240529	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
15	20240530	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	0	3	0.00	8134697	25349	19.29	321	326	320	418	226	322	320.91	0.28	0	-1180	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.02	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
16	20240530	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	0	3	0.00	6271113	19547	14.87	321	326	320	418	226	322	320.82	0.28	0	-913	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.01	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
17	20240530	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	2	2	0.62	2411171	7499	5.71	321	326	320	418	226	322	321.53	0.28	0	799	332	326	322	316	312	325	315	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.01	-89.00	187.00	571	20230628	-43.26	318	20240529	1.89	488	-33.61	20240122	318	1.89	20240529	571	-43.26	20230628	318	1.89	20240529	0.00	N	208640	100	139 억		386567	N	N	0	N	00	N
18	20240529	160953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	322	0	3	0.00	42315267	131415	123.33	324	328	318	418	226	322	322.00	0.28	0	-2867	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.09	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
19	20240529	150952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	324	2	2	0.62	42009156	130464	122.44	324	328	318	418	226	322	322.00	0.28	0	-3378	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	451	-3.64	1.73	12	0.09	-89.00	187.00	571	20230628	-43.26	318	20240529	1.89	488	-33.61	20240122	318	1.89	20240529	571	-43.26	20230628	318	1.89	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
20	20240529	140953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	322	0	3	0.00	24559416	76736	72.02	324	324	318	418	226	322	320.05	0.28	0	-1908	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.06	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
21	20240529	130955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	321	-1	5	-0.31	22985805	71838	67.42	324	324	318	418	226	322	319.97	0.28	0	-1463	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	447	-3.61	1.72	12	0.05	-89.00	187.00	571	20230628	-43.78	318	20240529	0.94	488	-34.22	20240122	318	0.94	20240529	571	-43.78	20230628	318	0.94	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
22	20240529	120956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	322	0	3	0.00	20576809	64317	60.36	324	324	318	418	226	322	319.93	0.28	0	-1463	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.05	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
23	20240529	110955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	322	0	3	0.00	18782521	58741	55.13	324	324	318	418	226	322	319.75	0.28	0	-1463	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.04	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
24	20240529	100950	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	322	0	3	0.00	16727687	52304	49.09	324	324	318	418	226	322	319.82	0.28	0	-1463	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.04	-89.00	187.00	571	20230628	-43.61	318	20240529	1.26	488	-34.02	20240122	318	1.26	20240529	571	-43.61	20230628	318	1.26	20240529	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
25	20240529	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	0	3	0.00	1270120	3943	3.70	324	324	321	418	226	322	322.12	0.28	0	-1365	332	326	324	318	316	326	318	139	96	100	210	1	1	139240254	448	-3.62	1.72	12	0.00	-89.00	187.00	571	20230628	-43.61	319	20240422	0.94	488	-34.02	20240122	319	0.94	20240422	571	-43.61	20230628	319	0.94	20240422	0.00	N	208640	100	139 억		389434	N	N	0	N	00	N
26	20240528	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	322	-2	5	-0.62	34223616	105345	75.93	324	330	322	421	227	324	324.87	0.28	0	-3589	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	448	-3.62	1.72	12	0.08	-89.00	187.00	571	20230628	-43.61	319	20240422	0.94	488	-34.02	20240122	319	0.94	20240422	571	-43.61	20230628	319	0.94	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
27	20240528	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	0	3	0.00	33088295	101827	73.40	324	330	322	421	227	324	324.95	0.28	0	-3184	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.07	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
28	20240528	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	0	3	0.00	27748263	85287	61.47	324	330	322	421	227	324	325.35	0.28	0	-3179	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.06	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
29	20240528	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	0	3	0.00	24999234	76775	55.34	324	330	324	421	227	324	325.62	0.28	0	-3179	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.06	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
30	20240528	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	0	3	0.00	22948142	70450	50.78	324	330	324	421	227	324	325.74	0.28	0	-1915	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.05	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
31	20240528	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	4	2	1.23	21876482	67145	48.40	324	330	324	421	227	324	325.81	0.28	0	-1915	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	457	-3.69	1.75	12	0.05	-89.00	187.00	571	20230628	-42.56	319	20240422	2.82	488	-32.79	20240122	319	2.82	20240422	571	-42.56	20230628	319	2.82	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
32	20240528	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	3	2	0.93	15911594	48834	35.20	324	330	324	421	227	324	325.83	0.28	0	-375	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	455	-3.67	1.75	12	0.04	-89.00	187.00	571	20230628	-42.73	319	20240422	2.51	488	-32.99	20240122	319	2.51	20240422	571	-42.73	20230628	319	2.51	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
33	20240528	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	1	2	0.31	259822	799	0.58	324	330	324	421	227	324	325.18	0.28	0	-300	332	328	325	321	318	326	319	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.00	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		393023	N	N	0	N	00	N
34	20240527	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-1	5	-0.31	44947217	138716	153.71	327	329	322	422	228	325	324.02	0.28	0	-87	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.10	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
35	20240527	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-1	5	-0.31	44409448	137052	151.86	327	329	322	422	228	325	324.03	0.28	0	-238	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.10	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
36	20240527	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	0	3	0.00	40894241	126202	139.84	327	329	322	422	228	325	324.04	0.28	0	-47	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.09	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
37	20240527	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	0	3	0.00	34525392	106538	118.05	327	329	322	422	228	325	324.07	0.28	0	-336	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.08	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
38	20240527	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	1	2	0.31	33072631	102065	113.10	327	329	322	422	228	325	324.03	0.28	0	-336	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	454	-3.66	1.74	12	0.07	-89.00	187.00	571	20230628	-42.91	319	20240422	2.19	488	-33.20	20240122	319	2.19	20240422	571	-42.91	20230628	319	2.19	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
39	20240527	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	0	3	0.00	26021097	80368	89.05	327	329	322	422	228	325	323.77	0.28	0	-336	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.06	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
40	20240527	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	1	2	0.31	11919271	36721	40.69	327	329	323	422	228	325	324.59	0.28	0	252	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	454	-3.66	1.74	12	0.03	-89.00	187.00	571	20230628	-42.91	319	20240422	2.19	488	-33.20	20240122	319	2.19	20240422	571	-42.91	20230628	319	2.19	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
41	20240527	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	4	2	1.23	1470152	4485	4.97	327	329	327	422	228	325	327.79	0.28	0	-1077	332	328	325	321	318	327	320	139	97	100	220	1	1	139240254	458	-3.70	1.76	12	0.00	-89.00	187.00	571	20230628	-42.38	319	20240422	3.13	488	-32.58	20240122	319	3.13	20240422	571	-42.38	20230628	319	3.13	20240422	0.00	N	208640	100	139 억		393110	N	N	0	N	00	N
42	20240524	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-1	5	-0.31	29465171	90247	37.95	326	329	322	423	229	326	326.49	0.29	0	-8226	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.06	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
43	20240524	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	2	2	0.61	26101507	79931	33.61	326	329	322	423	229	326	326.55	0.29	0	-9674	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	457	-3.69	1.75	12	0.06	-89.00	187.00	571	20230628	-42.56	319	20240422	2.82	488	-32.79	20240122	319	2.82	20240422	571	-42.56	20230628	319	2.82	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
44	20240524	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	1	2	0.31	22402568	68610	28.85	326	329	322	423	229	326	326.52	0.29	0	-8896	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	455	-3.67	1.75	12	0.05	-89.00	187.00	571	20230628	-42.73	319	20240422	2.51	488	-32.99	20240122	319	2.51	20240422	571	-42.73	20230628	319	2.51	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
45	20240524	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	0	3	0.00	17266010	52924	22.25	326	329	322	423	229	326	326.24	0.29	0	-8450	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	454	-3.66	1.74	12	0.04	-89.00	187.00	571	20230628	-42.91	319	20240422	2.19	488	-33.20	20240122	319	2.19	20240422	571	-42.91	20230628	319	2.19	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
46	20240524	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-1	5	-0.31	16525247	50647	21.30	326	329	322	423	229	326	326.28	0.29	0	-8450	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.04	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
47	20240524	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	325	-1	5	-0.31	15502830	47498	19.97	326	329	322	423	229	326	326.39	0.29	0	-8450	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	453	-3.65	1.74	12	0.03	-89.00	187.00	571	20230628	-43.08	319	20240422	1.88	488	-33.40	20240122	319	1.88	20240422	571	-43.08	20230628	319	1.88	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
48	20240524	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	324	-2	5	-0.61	12882970	39446	16.59	326	329	322	423	229	326	326.60	0.29	0	-7748	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	451	-3.64	1.73	12	0.03	-89.00	187.00	571	20230628	-43.26	319	20240422	1.57	488	-33.61	20240122	319	1.57	20240422	571	-43.26	20230628	319	1.57	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
49	20240524	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	3	2	0.92	6151388	18727	7.87	326	329	326	423	229	326	328.48	0.29	0	-8132	346	335	329	318	312	333	316	139	97	100	220	1	1	139240254	458	-3.70	1.76	12	0.01	-89.00	187.00	571	20230628	-42.38	319	20240422	3.13	488	-32.58	20240122	319	3.13	20240422	571	-42.38	20230628	319	3.13	20240422	0.00	N	208640	100	139 억		401336	N	N	0	N	00	N
50	20240523	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-3	5	-0.91	78122116	237811	161.66	330	340	323	427	231	329	328.51	0.29	0	2726	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	454	-3.66	1.74	12	0.17	-89.00	187.00	571	20230628	-42.91	319	20240422	2.19	488	-33.20	20240122	319	2.19	20240422	571	-42.91	20230628	319	2.19	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
51	20240523	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-2	5	-0.61	73466859	223551	151.96	330	340	323	427	231	329	328.64	0.29	0	3175	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	455	-3.67	1.75	12	0.16	-89.00	187.00	571	20230628	-42.73	319	20240422	2.51	488	-32.99	20240122	319	2.51	20240422	571	-42.73	20230628	319	2.51	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
52	20240523	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-1	5	-0.30	69730754	212121	144.19	330	340	323	427	231	329	328.73	0.29	0	3259	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.15	-89.00	187.00	571	20230628	-42.56	319	20240422	2.82	488	-32.79	20240122	319	2.82	20240422	571	-42.56	20230628	319	2.82	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
53	20240523	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	327	-2	5	-0.61	65274647	198496	134.93	330	340	323	427	231	329	328.85	0.29	0	1768	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	455	-3.67	1.75	12	0.14	-89.00	187.00	571	20230628	-42.73	319	20240422	2.51	488	-32.99	20240122	319	2.51	20240422	571	-42.73	20230628	319	2.51	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
54	20240523	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-1	5	-0.30	63322567	192520	130.87	330	340	323	427	231	329	328.91	0.29	0	2863	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.14	-89.00	187.00	571	20230628	-42.56	319	20240422	2.82	488	-32.79	20240122	319	2.82	20240422	571	-42.56	20230628	319	2.82	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
55	20240523	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	2	2	0.61	39840089	120396	81.84	330	340	327	427	231	329	330.91	0.29	0	3934	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	461	-3.72	1.77	12	0.09	-89.00	187.00	571	20230628	-42.03	319	20240422	3.76	488	-32.17	20240122	319	3.76	20240422	571	-42.03	20230628	319	3.76	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
56	20240523	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	5	2	1.52	14244861	42619	28.97	330	340	328	427	231	329	334.24	0.29	0	-4071	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	465	-3.75	1.79	12	0.03	-89.00	187.00	571	20230628	-41.51	319	20240422	4.70	488	-31.56	20240122	319	4.70	20240422	571	-41.51	20230628	319	4.70	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
57	20240523	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	328	-1	5	-0.30	1055065	3206	2.18	330	330	328	427	231	329	329.09	0.29	0	-81	348	338	333	323	318	336	321	139	98	100	220	1	1	139240254	457	-3.69	1.75	12	0.00	-89.00	187.00	571	20230628	-42.56	319	20240422	2.82	488	-32.79	20240122	319	2.82	20240422	571	-42.56	20230628	319	2.82	20240422	0.00	N	208640	100	139 억		398792	N	N	0	N	00	N
58	20240522	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	329	-4	5	-1.20	48799287	147109	135.54	333	343	328	432	234	333	331.72	0.30	0	-12007	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	458	-3.70	1.76	12	0.11	-89.00	187.00	571	20230628	-42.38	319	20240422	3.13	488	-32.58	20240122	319	3.13	20240422	571	-42.38	20230628	319	3.13	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
59	20240522	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	331	-2	5	-0.60	43845552	132172	121.78	333	343	328	432	234	333	331.73	0.30	0	-5800	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	461	-3.72	1.77	12	0.09	-89.00	187.00	571	20230628	-42.03	319	20240422	3.76	488	-32.17	20240122	319	3.76	20240422	571	-42.03	20230628	319	3.76	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
60	20240522	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	330	-3	5	-0.90	41351910	124598	114.80	333	343	328	432	234	333	331.88	0.30	0	-5155	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	459	-3.71	1.76	12	0.09	-89.00	187.00	571	20230628	-42.21	319	20240422	3.45	488	-32.38	20240122	319	3.45	20240422	571	-42.21	20230628	319	3.45	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
61	20240522	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	0	3	0.00	35727893	107553	99.10	333	343	329	432	234	333	332.19	0.30	0	-3813	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	464	-3.74	1.78	12	0.08	-89.00	187.00	571	20230628	-41.68	319	20240422	4.39	488	-31.76	20240122	319	4.39	20240422	571	-41.68	20230628	319	4.39	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
62	20240522	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	1	2	0.30	29373379	88337	81.39	333	343	329	432	234	333	332.52	0.30	0	-7724	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	465	-3.75	1.79	12	0.06	-89.00	187.00	571	20230628	-41.51	319	20240422	4.70	488	-31.56	20240122	319	4.70	20240422	571	-41.51	20230628	319	4.70	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
63	20240522	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	2	2	0.60	18859738	56796	52.33	333	343	329	432	234	333	332.06	0.30	0	-7418	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	466	-3.76	1.79	12	0.04	-89.00	187.00	571	20230628	-41.33	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	571	-41.33	20230628	319	5.02	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
64	20240522	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	-1	5	-0.30	14125770	42546	39.20	333	343	329	432	234	333	332.01	0.30	0	-7971	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	462	-3.73	1.78	12	0.03	-89.00	187.00	571	20230628	-41.86	319	20240422	4.08	488	-31.97	20240122	319	4.08	20240422	571	-41.86	20230628	319	4.08	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
65	20240522	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	5	2	1.50	3254603	9657	8.90	333	343	333	432	234	333	337.02	0.30	0	-7017	355	344	338	327	321	341	324	139	99	100	220	1	1	139240254	471	-3.80	1.81	12	0.01	-89.00	187.00	571	20230628	-40.81	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		410799	N	N	0	N	00	N
66	20240521	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	-3	5	-0.89	36253479	107738	87.14	349	349	332	436	236	336	336.50	0.30	0	-13153	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	464	-3.74	1.78	12	0.08	-89.00	187.00	571	20230628	-41.68	319	20240422	4.39	488	-31.76	20240122	319	4.39	20240422	571	-41.68	20230628	319	4.39	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
67	20240521	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	-3	5	-0.89	33674618	100002	80.89	349	349	332	436	236	336	336.74	0.30	0	-8485	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	464	-3.74	1.78	12	0.07	-89.00	187.00	571	20230628	-41.68	319	20240422	4.39	488	-31.76	20240122	319	4.39	20240422	571	-41.68	20230628	319	4.39	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
68	20240521	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	1	2	0.30	26642198	78877	63.80	349	349	333	436	236	336	337.77	0.30	0	-11340	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	469	-3.79	1.80	12	0.06	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
69	20240521	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	1	2	0.30	25910001	76695	62.04	349	349	333	436	236	336	337.83	0.30	0	-11225	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	469	-3.79	1.80	12	0.06	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
70	20240521	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	1	2	0.30	24300811	71914	58.17	349	349	333	436	236	336	337.91	0.30	0	-11161	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	469	-3.79	1.80	12	0.05	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
71	20240521	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-1	5	-0.30	23249082	68779	55.63	349	349	333	436	236	336	338.03	0.30	0	-11084	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	466	-3.76	1.79	12	0.05	-89.00	187.00	571	20230628	-41.33	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	571	-41.33	20230628	319	5.02	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
72	20240521	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	3	2	0.89	14815673	43629	35.29	349	349	335	436	236	336	339.58	0.30	0	-10532	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	472	-3.81	1.81	12	0.03	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
73	20240521	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	3	2	0.89	744950	2166	1.75	349	349	339	436	236	336	343.93	0.30	0	-1346	349	342	337	330	325	340	328	139	100	100	220	1	1	139240254	472	-3.81	1.81	12	0.00	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		423952	N	N	0	N	00	N
74	20240517	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-5	5	-1.47	49360533	146232	119.23	341	346	331	442	238	340	337.55	0.32	0	-21974	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	466	-3.76	1.79	12	0.11	-89.00	187.00	571	20230628	-41.33	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	571	-41.33	20230628	319	5.02	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
75	20240517	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-3	5	-0.88	47766284	141479	115.35	341	346	331	442	238	340	337.62	0.32	0	-20576	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	469	-3.79	1.80	12	0.10	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
76	20240517	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-3	5	-0.88	43772885	129565	105.64	341	346	331	442	238	340	337.84	0.32	0	-12945	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	469	-3.79	1.80	12	0.09	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
77	20240517	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-2	5	-0.59	20583805	60343	49.20	341	346	337	442	238	340	341.11	0.32	0	-15123	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	471	-3.80	1.81	12	0.04	-89.00	187.00	571	20230628	-40.81	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
78	20240517	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-1	5	-0.29	19627912	57523	46.90	341	346	337	442	238	340	341.22	0.32	0	-14900	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	472	-3.81	1.81	12	0.04	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
79	20240517	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	0	3	0.00	18712301	54821	44.70	341	346	337	442	238	340	341.33	0.32	0	-14197	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	473	-3.82	1.82	12	0.04	-89.00	187.00	571	20230628	-40.46	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	571	-40.46	20230628	319	6.58	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
80	20240517	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-1	5	-0.29	18168153	53216	43.39	341	346	337	442	238	340	341.40	0.32	0	-13712	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	472	-3.81	1.81	12	0.04	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
81	20240517	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	6	2	1.76	10753262	31320	25.54	341	346	337	442	238	340	343.34	0.32	0	-12998	354	347	340	333	326	350	336	139	102	100	230	1	1	139240254	482	-3.89	1.85	12	0.02	-89.00	187.00	571	20230628	-39.40	319	20240422	8.46	488	-29.10	20240122	319	8.46	20240422	571	-39.40	20230628	319	8.46	20240422	0.00	N	208640	100	139 억		452183	N	N	0	N	00	N
82	20240516	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	3	2	0.89	41602559	122649	54.38	333	347	333	438	236	337	339.20	0.33	0	-8038	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	473	-3.82	1.82	12	0.09	-89.00	187.00	571	20230628	-40.46	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	571	-40.46	20230628	319	6.58	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
83	20240516	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	4	2	1.19	34347331	101304	44.91	333	347	333	438	236	337	339.05	0.33	0	-7460	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	475	-3.83	1.82	12	0.07	-89.00	187.00	571	20230628	-40.28	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	571	-40.28	20230628	319	6.90	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
84	20240516	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	3	2	0.89	21218375	62660	27.78	333	347	333	438	236	337	338.63	0.33	0	-3939	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	473	-3.82	1.82	12	0.05	-89.00	187.00	571	20230628	-40.46	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	571	-40.46	20230628	319	6.58	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
85	20240516	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	2	2	0.59	20943123	61846	27.42	333	347	333	438	236	337	338.63	0.33	0	-3850	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.04	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
86	20240516	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	4	2	1.19	20467501	60443	26.80	333	347	333	438	236	337	338.62	0.33	0	-3850	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	475	-3.83	1.82	12	0.04	-89.00	187.00	571	20230628	-40.28	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	571	-40.28	20230628	319	6.90	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
87	20240516	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	5	2	1.48	18382581	54292	24.07	333	347	333	438	236	337	338.59	0.33	0	-3144	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	476	-3.84	1.83	12	0.04	-89.00	187.00	571	20230628	-40.11	319	20240422	7.21	488	-29.92	20240122	319	7.21	20240422	571	-40.11	20230628	319	7.21	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
88	20240516	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	7	2	2.08	12941124	38293	16.98	333	347	333	438	236	337	337.95	0.33	0	-2178	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	479	-3.87	1.84	12	0.03	-89.00	187.00	571	20230628	-39.75	319	20240422	7.84	488	-29.51	20240122	319	7.84	20240422	571	-39.75	20230628	319	7.84	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
89	20240516	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	-1	5	-0.30	1408832	4214	1.87	333	338	333	438	236	337	334.32	0.33	0	-153	357	347	335	325	313	341	319	139	101	100	220	1	1	139240254	468	-3.78	1.80	12	0.00	-89.00	187.00	571	20230628	-41.16	319	20240422	5.33	488	-31.15	20240122	319	5.33	20240422	571	-41.16	20230628	319	5.33	20240422	0.00	N	208640	100	139 억		454095	N	N	0	N	00	N
90	20240514	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-2	5	-0.59	75332949	225561	23.70	339	345	323	440	238	339	333.97	0.32	0	2588	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	469	-3.79	1.80	12	0.16	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
91	20240514	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-2	5	-0.59	72395571	216847	22.78	339	345	323	440	238	339	333.86	0.32	0	4115	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	469	-3.79	1.80	12	0.16	-89.00	187.00	571	20230628	-40.98	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
92	20240514	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-1	5	-0.29	68282335	204571	21.49	339	345	323	440	238	339	333.78	0.32	0	4425	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	471	-3.80	1.81	12	0.15	-89.00	187.00	571	20230628	-40.81	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
93	20240514	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	-5	5	-1.47	62295008	186603	19.61	339	345	323	440	238	339	333.84	0.32	0	5185	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	465	-3.75	1.79	12	0.13	-89.00	187.00	571	20230628	-41.51	319	20240422	4.70	488	-31.56	20240122	319	4.70	20240422	571	-41.51	20230628	319	4.70	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
94	20240514	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	-5	5	-1.47	53283615	159665	16.78	339	345	323	440	238	339	333.72	0.32	0	17860	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	465	-3.75	1.79	12	0.11	-89.00	187.00	571	20230628	-41.51	319	20240422	4.70	488	-31.56	20240122	319	4.70	20240422	571	-41.51	20230628	319	4.70	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
95	20240514	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-4	5	-1.18	51404923	154034	16.18	339	345	323	440	238	339	333.72	0.32	0	18941	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	466	-3.76	1.79	12	0.11	-89.00	187.00	571	20230628	-41.33	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	571	-41.33	20230628	319	5.02	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
96	20240514	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	-1	5	-0.29	24220300	72284	7.59	339	345	323	440	238	339	335.07	0.32	0	2620	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	471	-3.80	1.81	12	0.05	-89.00	187.00	571	20230628	-40.81	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
97	20240514	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	1	2	0.29	12583092	37477	3.94	339	345	323	440	238	339	335.76	0.32	0	-3984	373	355	341	323	309	365	333	139	101	100	230	1	1	139240254	473	-3.82	1.82	12	0.03	-89.00	187.00	571	20230628	-40.46	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	571	-40.46	20230628	319	6.58	20240422	0.00	N	208640	100	139 억		445968	N	N	0	N	00	N
98	20240513	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	13	2	3.99	324246726	948087	128.21	327	359	327	423	229	326	342.00	0.32	0	6222	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	472	-3.81	1.81	12	0.68	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
99	20240513	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	7	2	2.15	319264697	933285	126.21	327	359	327	423	229	326	342.09	0.32	0	4285	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	464	-3.74	1.78	12	0.67	-89.00	187.00	571	20230628	-41.68	319	20240422	4.39	488	-31.76	20240122	319	4.39	20240422	571	-41.68	20230628	319	4.39	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
100	20240513	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	334	8	2	2.45	302439941	882922	119.39	327	359	327	423	229	326	342.54	0.32	0	8601	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	465	-3.75	1.79	12	0.63	-89.00	187.00	571	20230628	-41.51	319	20240422	4.70	488	-31.56	20240122	319	4.70	20240422	571	-41.51	20230628	319	4.70	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
101	20240513	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	333	7	2	2.15	272798528	794861	107.49	327	359	327	423	229	326	343.20	0.32	0	11680	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	464	-3.74	1.78	12	0.57	-89.00	187.00	571	20230628	-41.68	319	20240422	4.39	488	-31.76	20240122	319	4.39	20240422	571	-41.68	20230628	319	4.39	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
102	20240513	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	13	2	3.99	246835750	717125	96.97	327	359	327	423	229	326	344.20	0.32	0	3850	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	472	-3.81	1.81	12	0.52	-89.00	187.00	571	20230628	-40.63	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
103	20240513	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	17	2	5.21	220224743	638756	86.38	327	359	327	423	229	326	344.77	0.32	0	-4488	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	478	-3.85	1.83	12	0.46	-89.00	187.00	571	20230628	-39.93	319	20240422	7.52	488	-29.71	20240122	319	7.52	20240422	571	-39.93	20230628	319	7.52	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
104	20240513	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	31	2	9.51	138164716	402212	54.39	327	357	327	423	229	326	343.51	0.32	0	-3912	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	497	-4.01	1.91	12	0.29	-89.00	187.00	571	20230628	-37.48	319	20240422	11.91	488	-26.84	20240122	319	11.91	20240422	571	-37.48	20230628	319	11.91	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
105	20240513	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	332	6	2	1.84	6430095	19490	2.64	327	333	327	423	229	326	329.92	0.32	0	5774	371	348	337	314	303	343	309	139	97	100	220	1	1	139240254	462	-3.73	1.78	12	0.01	-89.00	187.00	571	20230628	-41.86	319	20240422	4.08	488	-31.97	20240122	319	4.08	20240422	571	-41.86	20230628	319	4.08	20240422	0.00	N	208640	100	139 억		443153	N	N	0	N	00	N
106	20240510	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	326	-13	5	-3.83	249283623	727259	467.64	342	360	326	440	238	339	342.80	0.31	0	14951	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	454	-3.66	1.74	12	0.52	-89.00	187.00	642	20230503	-49.22	319	20240422	2.19	488	-33.20	20240122	319	2.19	20240422	571	-42.91	20230628	319	2.19	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
107	20240510	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	337	-2	5	-0.59	198970924	575124	369.82	342	360	335	440	238	339	345.96	0.31	0	25738	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	469	-3.79	1.80	12	0.41	-89.00	187.00	642	20230503	-47.51	319	20240422	5.64	488	-30.94	20240122	319	5.64	20240422	571	-40.98	20230628	319	5.64	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
108	20240510	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	3	2	0.88	158759297	456007	293.22	342	360	337	440	238	339	348.15	0.31	0	6835	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	476	-3.84	1.83	12	0.33	-89.00	187.00	642	20230503	-46.73	319	20240422	7.21	488	-29.92	20240122	319	7.21	20240422	571	-40.11	20230628	319	7.21	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
109	20240510	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	4	2	1.18	149549031	429183	275.97	342	360	337	440	238	339	348.45	0.31	0	4754	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	478	-3.85	1.83	12	0.31	-89.00	187.00	642	20230503	-46.57	319	20240422	7.52	488	-29.71	20240122	319	7.52	20240422	571	-39.93	20230628	319	7.52	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
110	20240510	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	7	2	2.06	135177906	387388	249.10	342	360	337	440	238	339	348.95	0.31	0	2771	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	482	-3.89	1.85	12	0.28	-89.00	187.00	642	20230503	-46.11	319	20240422	8.46	488	-29.10	20240122	319	8.46	20240422	571	-39.40	20230628	319	8.46	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
111	20240510	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	13	2	3.83	120589819	345377	222.08	342	360	337	440	238	339	349.15	0.31	0	-1957	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	490	-3.96	1.88	12	0.25	-89.00	187.00	642	20230503	-45.17	319	20240422	10.34	488	-27.87	20240122	319	10.34	20240422	571	-38.35	20230628	319	10.34	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
112	20240510	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	7	2	2.06	37674872	109784	70.59	342	347	337	440	238	339	343.17	0.31	0	-17609	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	482	-3.89	1.85	12	0.08	-89.00	187.00	642	20230503	-46.11	319	20240422	8.46	488	-29.10	20240122	319	8.46	20240422	571	-39.40	20230628	319	8.46	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
113	20240510	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	6	2	1.77	15715521	46021	29.59	342	347	337	440	238	339	341.49	0.31	0	-13333	351	345	338	332	325	348	335	139	101	100	230	1	1	139240254	480	-3.88	1.84	12	0.03	-89.00	187.00	642	20230503	-46.26	319	20240422	8.15	488	-29.30	20240122	319	8.15	20240422	571	-39.58	20230628	319	8.15	20240422	0.00	N	208640	100	139 억		434702	N	N	0	N	00	N
114	20240509	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	1	2	0.30	52197300	154957	108.31	331	344	331	439	237	338	336.85	0.31	0	-238	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.11	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
115	20240509	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	1	2	0.30	45883869	136332	95.29	331	344	331	439	237	338	336.56	0.31	0	343	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.10	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
116	20240509	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	335	-3	5	-0.89	29760177	88681	61.99	331	344	331	439	237	338	335.59	0.31	0	3709	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	466	-3.76	1.79	12	0.06	-89.00	187.00	642	20230503	-47.82	319	20240422	5.02	488	-31.35	20240122	319	5.02	20240422	571	-41.33	20230628	319	5.02	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
117	20240509	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	1	2	0.30	20818787	61835	43.22	331	344	331	439	237	338	336.68	0.31	0	3623	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.04	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
118	20240509	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	0	3	0.00	17424625	51716	36.15	331	344	331	439	237	338	336.93	0.31	0	3225	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	471	-3.80	1.81	12	0.04	-89.00	187.00	642	20230503	-47.35	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
119	20240509	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	3	2	0.89	16953725	50324	35.18	331	344	331	439	237	338	336.89	0.31	0	3225	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	475	-3.83	1.82	12	0.04	-89.00	187.00	642	20230503	-46.88	319	20240422	6.90	488	-30.12	20240122	319	6.90	20240422	571	-40.28	20230628	319	6.90	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
120	20240509	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	1	2	0.30	14974015	44475	31.09	331	344	331	439	237	338	336.68	0.31	0	3452	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	472	-3.81	1.81	12	0.03	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
121	20240509	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	0	3	0.00	3025236	9054	6.33	331	340	331	439	237	338	334.13	0.31	0	1155	346	341	337	332	328	344	335	139	101	100	220	1	1	139240254	471	-3.80	1.81	12	0.01	-89.00	187.00	642	20230503	-47.35	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		434940	N	N	0	N	00	N
122	20240508	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	2	2	0.60	48041421	142520	29.70	336	342	333	436	236	336	337.08	0.32	0	-5598	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	471	-3.80	1.81	12	0.10	-89.00	187.00	642	20230503	-47.35	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
123	20240508	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	3	2	0.89	46310374	137393	28.63	336	342	333	436	236	336	337.07	0.32	0	-5734	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	472	-3.81	1.81	12	0.10	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
124	20240508	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	0	3	0.00	43683742	129615	27.01	336	342	333	436	236	336	337.03	0.32	0	-6302	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	468	-3.78	1.80	12	0.09	-89.00	187.00	642	20230503	-47.66	319	20240422	5.33	488	-31.15	20240122	319	5.33	20240422	571	-41.16	20230628	319	5.33	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
125	20240508	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	340	4	2	1.19	42765377	126894	26.45	336	342	333	436	236	336	337.02	0.32	0	-6219	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	473	-3.82	1.82	12	0.09	-89.00	187.00	642	20230503	-47.04	319	20240422	6.58	488	-30.33	20240122	319	6.58	20240422	571	-40.46	20230628	319	6.58	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
126	20240508	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	338	2	2	0.60	33654880	99986	20.84	336	340	333	436	236	336	336.60	0.32	0	-3231	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	471	-3.80	1.81	12	0.07	-89.00	187.00	642	20230503	-47.35	319	20240422	5.96	488	-30.74	20240122	319	5.96	20240422	571	-40.81	20230628	319	5.96	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
127	20240508	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	3	2	0.89	28675590	85201	17.76	336	340	333	436	236	336	336.56	0.32	0	-2607	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	472	-3.81	1.81	12	0.06	-89.00	187.00	642	20230503	-47.20	319	20240422	6.27	488	-30.53	20240122	319	6.27	20240422	571	-40.63	20230628	319	6.27	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
128	20240508	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	0	3	0.00	20980269	62337	12.99	336	339	333	436	236	336	336.56	0.32	0	-3524	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	468	-3.78	1.80	12	0.04	-89.00	187.00	642	20230503	-47.66	319	20240422	5.33	488	-31.15	20240122	319	5.33	20240422	571	-41.16	20230628	319	5.33	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
129	20240508	090804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	336	0	3	0.00	4139735	12334	2.57	336	339	334	436	236	336	335.64	0.32	0	-3198	372	354	344	326	316	349	321	139	100	100	220	1	1	139240254	468	-3.78	1.80	12	0.01	-89.00	187.00	642	20230503	-47.66	319	20240422	5.33	488	-31.15	20240122	319	5.33	20240422	571	-41.16	20230628	319	5.33	20240422	0.00	N	208640	100	139 억		440538	N	N	0	N	00	N
130	20240503	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	0	3	0.00	78948706	222981	151.87	352	365	346	455	245	350	354.06	0.32	0	-5478	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	487	-3.93	1.87	12	0.16	-89.00	187.00	642	20230503	-45.48	319	20240422	9.72	488	-28.28	20240122	319	9.72	20240422	642	-45.48	20230503	319	9.72	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
131	20240503	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	3	2	0.86	77542072	218977	149.14	352	365	346	455	245	350	354.11	0.32	0	-6235	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	492	-3.97	1.89	12	0.16	-89.00	187.00	642	20230503	-45.02	319	20240422	10.66	488	-27.66	20240122	319	10.66	20240422	642	-45.02	20230503	319	10.66	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
132	20240503	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	3	2	0.86	63789571	179658	122.36	352	365	346	455	245	350	355.06	0.32	0	-526	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	492	-3.97	1.89	12	0.13	-89.00	187.00	642	20230503	-45.02	319	20240422	10.66	488	-27.66	20240122	319	10.66	20240422	642	-45.02	20230503	319	10.66	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
133	20240503	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	4	2	1.14	63386122	178509	121.58	352	365	346	455	245	350	355.09	0.32	0	-762	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	493	-3.98	1.89	12	0.13	-89.00	187.00	642	20230503	-44.86	319	20240422	10.97	488	-27.46	20240122	319	10.97	20240422	642	-44.86	20230503	319	10.97	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
134	20240503	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	3	2	0.86	55430892	155912	106.19	352	365	346	455	245	350	355.53	0.32	0	85	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	492	-3.97	1.89	12	0.11	-89.00	187.00	642	20230503	-45.02	319	20240422	10.66	488	-27.66	20240122	319	10.66	20240422	642	-45.02	20230503	319	10.66	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
135	20240503	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	18315764	52449	35.72	352	355	346	455	245	350	349.21	0.32	0	-2581	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	489	-3.94	1.88	12	0.04	-89.00	187.00	642	20230503	-45.33	319	20240422	10.03	488	-28.07	20240122	319	10.03	20240422	642	-45.33	20230503	319	10.03	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
136	20240503	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	15884084	45492	30.98	352	355	346	455	245	350	349.16	0.32	0	-2581	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	489	-3.94	1.88	12	0.03	-89.00	187.00	642	20230503	-45.33	319	20240422	10.03	488	-28.07	20240122	319	10.03	20240422	642	-45.33	20230503	319	10.03	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
137	20240503	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	3	2	0.86	101847	288	0.20	352	355	352	455	245	350	353.64	0.32	0	-167	360	355	350	345	340	357	347	139	105	100	230	1	1	139240254	492	-3.97	1.89	12	0.00	-89.00	187.00	642	20230503	-45.02	319	20240422	10.66	488	-27.66	20240122	319	10.66	20240422	642	-45.02	20230503	319	10.66	20240422	0.00	N	208640	100	139 억		449374	N	N	0	N	00	N
138	20240502	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	0	3	0.00	51289103	146535	74.32	347	355	345	455	245	350	350.01	0.32	0	5808	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	487	-3.93	1.87	12	0.11	-89.00	187.00	642	20230503	-45.48	319	20240422	9.72	488	-28.28	20240122	319	9.72	20240422	642	-45.48	20230503	319	9.72	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
139	20240502	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	47073012	134489	68.21	347	355	345	455	245	350	350.01	0.32	0	5795	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	489	-3.94	1.88	12	0.10	-89.00	187.00	642	20230503	-45.33	319	20240422	10.03	488	-28.07	20240122	319	10.03	20240422	642	-45.33	20230503	319	10.03	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
140	20240502	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	45487812	129948	65.91	347	355	345	455	245	350	350.05	0.32	0	5543	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	489	-3.94	1.88	12	0.09	-89.00	187.00	642	20230503	-45.33	319	20240422	10.03	488	-28.07	20240122	319	10.03	20240422	642	-45.33	20230503	319	10.03	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
141	20240502	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	4	2	1.14	43486201	124223	63.00	347	355	345	455	245	350	350.07	0.32	0	5548	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	493	-3.98	1.89	12	0.09	-89.00	187.00	642	20230503	-44.86	319	20240422	10.97	488	-27.46	20240122	319	10.97	20240422	642	-44.86	20230503	319	10.97	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
142	20240502	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	29167628	83608	42.40	347	355	345	455	245	350	348.86	0.32	0	-154	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	489	-3.94	1.88	12	0.06	-89.00	187.00	642	20230503	-45.33	319	20240422	10.03	488	-28.07	20240122	319	10.03	20240422	642	-45.33	20230503	319	10.03	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
143	20240502	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	-1	5	-0.29	22074834	63203	32.06	347	355	345	455	245	350	349.27	0.32	0	1178	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	486	-3.92	1.87	12	0.05	-89.00	187.00	642	20230503	-45.64	319	20240422	9.40	488	-28.48	20240122	319	9.40	20240422	642	-45.64	20230503	319	9.40	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
144	20240502	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	5	2	1.43	13799971	39558	20.06	347	355	345	455	245	350	348.85	0.32	0	-828	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	494	-3.99	1.90	12	0.03	-89.00	187.00	642	20230503	-44.70	319	20240422	11.29	488	-27.25	20240122	319	11.29	20240422	642	-44.70	20230503	319	11.29	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N
145	20240502	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	2	2	0.57	3139158	8972	4.55	347	352	347	455	245	350	349.88	0.32	0	-486	365	357	346	338	327	361	342	139	105	100	230	1	1	139240254	490	-3.96	1.88	12	0.01	-89.00	187.00	642	20230503	-45.17	319	20240422	10.34	488	-27.87	20240122	319	10.34	20240422	642	-45.17	20230503	319	10.34	20240422	0.00	N	208640	100	139 억		443566	N	N	0	N	00	N