KissMeData/134060/price/prices-20240601.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	20240628	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-80	5	-1.56	15470660	3035	109.96	5140	5140	5050	6680	3600	5140	5097.51	0.34	0	0	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	241	17.45	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	6900	-26.67	20230704	4835	4.65	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
3	20240628	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-50	5	-0.97	15000170	2942	106.59	5140	5140	5050	6680	3600	5140	5098.49	0.34	0	0	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	243	17.55	0.94	12	0.06	290.00	5433.00	7730	20230622	-34.15	4835	20240417	5.27	5450	-6.61	20240103	4835	5.27	20240417	6900	-26.23	20230704	4835	5.27	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
4	20240628	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-70	5	-1.36	14472250	2838	102.83	5140	5140	5050	6680	3600	5140	5099.31	0.34	0	11	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	242	17.48	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.41	4835	20240417	4.86	5450	-6.97	20240103	4835	4.86	20240417	6900	-26.52	20230704	4835	4.86	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
5	20240628	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-80	5	-1.56	13769930	2699	97.79	5140	5140	5050	6680	3600	5140	5101.72	0.34	0	11	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	241	17.45	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	6900	-26.67	20230704	4835	4.65	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
6	20240628	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-70	5	-1.36	13268450	2600	94.20	5140	5140	5050	6680	3600	5140	5103.11	0.34	0	22	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	242	17.48	0.93	12	0.05	290.00	5433.00	7730	20230622	-34.41	4835	20240417	4.86	5450	-6.97	20240103	4835	4.86	20240417	6900	-26.52	20230704	4835	4.86	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
7	20240628	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-90	5	-1.75	12949250	2537	91.92	5140	5140	5050	6680	3600	5140	5104.02	0.34	0	22	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	241	17.41	0.93	12	0.05	290.00	5433.00	7730	20230622	-34.67	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	6900	-26.81	20230704	4835	4.45	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
8	20240628	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-70	5	-1.36	10964040	2145	77.72	5140	5140	5070	6680	3600	5140	5111.31	0.34	0	10	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	242	17.48	0.93	12	0.04	290.00	5433.00	7730	20230622	-34.41	4835	20240417	4.86	5450	-6.97	20240103	4835	4.86	20240417	6900	-26.52	20230704	4835	4.86	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
9	20240628	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-40	5	-0.78	2361500	461	16.70	5140	5140	5100	6680	3600	5140	5122.17	0.34	0	11	5326	5232	5186	5092	5046	5210	5070	24	1540	500	3490	10	1	4769250	243	17.59	0.94	12	0.01	290.00	5433.00	7730	20230622	-34.02	4835	20240417	5.48	5450	-6.42	20240103	4835	5.48	20240417	6900	-26.09	20230704	4835	5.48	20240417	0.00	N	134060	500	23 억		16244	N	N	0	N	00	N
10	20240627	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-80	5	-1.53	14414890	2760	91.76	5210	5280	5140	6780	3660	5220	5222.82	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	245	17.72	0.95	12	0.06	290.00	5433.00	7730	20230622	-33.51	4835	20240417	6.31	5450	-5.69	20240103	4835	6.31	20240417	6900	-25.51	20230704	4835	6.31	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
11	20240627	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-30	5	-0.57	12668550	2421	80.49	5210	5280	5190	6780	3660	5220	5232.81	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	248	17.90	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.86	4835	20240417	7.34	5450	-4.77	20240103	4835	7.34	20240417	6900	-24.78	20230704	4835	7.34	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
12	20240627	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	0	3	0.00	8775730	1673	55.62	5210	5280	5200	6780	3660	5220	5245.61	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	249	18.00	0.96	12	0.04	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	6900	-24.35	20230704	4835	7.96	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
13	20240627	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	10	2	0.19	8550850	1630	54.19	5210	5280	5200	6780	3660	5220	5246.03	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	249	18.03	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.34	4835	20240417	8.17	5450	-4.04	20240103	4835	8.17	20240417	6900	-24.20	20230704	4835	8.17	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
14	20240627	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	50	2	0.96	7929570	1512	50.27	5210	5280	5200	6780	3660	5220	5244.54	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	251	18.17	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	6900	-23.62	20230704	4835	9.00	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
15	20240627	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	10	2	0.19	6895200	1315	43.72	5210	5280	5200	6780	3660	5220	5243.62	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	249	18.03	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.34	4835	20240417	8.17	5450	-4.04	20240103	4835	8.17	20240417	6900	-24.20	20230704	4835	8.17	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
16	20240627	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	10	2	0.19	6042710	1152	38.30	5210	5280	5200	6780	3660	5220	5245.56	0.34	0	-79	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	249	18.03	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.34	4835	20240417	8.17	5450	-4.04	20240103	4835	8.17	20240417	6900	-24.20	20230704	4835	8.17	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
17	20240627	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	50	2	0.96	4919910	939	31.22	5210	5280	5200	6780	3660	5220	5239.67	0.34	0	-58	5320	5270	5210	5160	5100	5240	5130	24	1560	500	3540	10	1	4769250	251	18.17	0.97	12	0.02	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	6900	-23.62	20230704	4835	9.00	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
18	20240626	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-40	5	-0.76	15642320	3008	87.34	5240	5260	5150	6830	3690	5260	5200.24	0.34	0	0	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	249	18.00	0.96	12	0.06	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	6900	-24.35	20230704	4835	7.96	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
19	20240626	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-10	5	-0.19	15621410	3004	87.22	5240	5260	5150	6830	3690	5260	5200.20	0.34	0	0	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	250	18.10	0.97	12	0.06	290.00	5433.00	7730	20230622	-32.08	4835	20240417	8.58	5450	-3.67	20240103	4835	8.58	20240417	6900	-23.91	20230704	4835	8.58	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
20	20240626	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-80	5	-1.52	12369640	2380	69.11	5240	5240	5150	6830	3690	5260	5197.33	0.34	0	141	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	247	17.86	0.95	12	0.05	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	6900	-24.93	20230704	4835	7.14	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
21	20240626	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-70	5	-1.33	12006650	2310	67.07	5240	5240	5150	6830	3690	5260	5197.68	0.34	0	141	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	248	17.90	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.86	4835	20240417	7.34	5450	-4.77	20240103	4835	7.34	20240417	6900	-24.78	20230704	4835	7.34	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
22	20240626	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	-70	5	-1.33	11716130	2254	65.45	5240	5240	5150	6830	3690	5260	5197.93	0.34	0	141	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	248	17.90	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.86	4835	20240417	7.34	5450	-4.77	20240103	4835	7.34	20240417	6900	-24.78	20230704	4835	7.34	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
23	20240626	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-80	5	-1.52	10477350	2015	58.51	5240	5240	5150	6830	3690	5260	5199.68	0.34	0	141	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	247	17.86	0.95	12	0.04	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	6900	-24.93	20230704	4835	7.14	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
24	20240626	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-80	5	-1.52	10120970	1946	56.50	5240	5240	5150	6830	3690	5260	5200.91	0.34	0	141	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	247	17.86	0.95	12	0.04	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	6900	-24.93	20230704	4835	7.14	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
25	20240626	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-60	5	-1.14	5413610	1037	30.11	5240	5240	5200	6830	3690	5260	5220.45	0.34	0	141	5313	5286	5273	5246	5233	5280	5240	24	1570	500	3570	10	1	4769250	248	17.93	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.73	4835	20240417	7.55	5450	-4.59	20240103	4835	7.55	20240417	6900	-24.64	20230704	4835	7.55	20240417	0.00	N	134060	500	23 억		16323	N	N	0	N	00	N
26	20240625	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	18192580	3444	63.22	5290	5300	5260	6870	3710	5290	5282.40	0.34	0	-35	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	251	18.14	0.97	12	0.07	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	6900	-23.77	20230704	4835	8.79	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
27	20240625	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	17224740	3260	59.84	5290	5300	5260	6870	3710	5290	5283.66	0.34	0	-32	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	251	18.14	0.97	12	0.07	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	6900	-23.77	20230704	4835	8.79	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
28	20240625	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	0	3	0.00	12867190	2434	44.68	5290	5290	5270	6870	3710	5290	5286.44	0.34	0	0	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	252	18.24	0.97	12	0.05	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	6900	-23.33	20230704	4835	9.41	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
29	20240625	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	0	3	0.00	12697910	2402	44.09	5290	5290	5270	6870	3710	5290	5286.39	0.34	0	0	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	252	18.24	0.97	12	0.05	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	6900	-23.33	20230704	4835	9.41	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
30	20240625	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	0	3	0.00	11110910	2102	38.58	5290	5290	5270	6870	3710	5290	5285.88	0.34	0	0	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	252	18.24	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	6900	-23.33	20230704	4835	9.41	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
31	20240625	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-20	5	-0.38	10350100	1958	35.94	5290	5290	5270	6870	3710	5290	5286.06	0.34	0	0	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	251	18.17	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	6900	-23.62	20230704	4835	9.00	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
32	20240625	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	0	3	0.00	9169560	1734	31.83	5290	5290	5280	6870	3710	5290	5288.10	0.34	0	0	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	252	18.24	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	6900	-23.33	20230704	4835	9.41	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
33	20240625	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-10	5	-0.19	729490	138	2.53	5290	5290	5280	6870	3710	5290	5286.16	0.34	0	0	5390	5340	5300	5250	5210	5365	5275	24	1580	500	3590	10	1	4769250	252	18.21	0.97	12	0.00	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	6900	-23.48	20230704	4835	9.20	20240417	0.00	N	134060	500	23 억		16358	N	N	0	N	00	N
34	20240624	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	0	3	0.00	28902670	5448	213.65	5260	5350	5260	6870	3710	5290	5305.30	0.34	0	-50	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	252	18.24	0.97	12	0.11	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	6900	-23.33	20230704	4835	9.41	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
35	20240624	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	40	2	0.76	24625640	4641	182.00	5260	5350	5260	6870	3710	5290	5306.11	0.34	0	-42	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	254	18.38	0.98	12	0.10	290.00	5433.00	7730	20230622	-31.05	4835	20240417	10.24	5450	-2.20	20240103	4835	10.24	20240417	6900	-22.75	20230704	4835	10.24	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
36	20240624	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	40	2	0.76	24128950	4548	178.35	5260	5350	5260	6870	3710	5290	5305.40	0.34	0	-20	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	254	18.38	0.98	12	0.10	290.00	5433.00	7730	20230622	-31.05	4835	20240417	10.24	5450	-2.20	20240103	4835	10.24	20240417	6900	-22.75	20230704	4835	10.24	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
37	20240624	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	40	2	0.76	20397270	3847	150.86	5260	5350	5260	6870	3710	5290	5302.12	0.34	0	-20	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	254	18.38	0.98	12	0.08	290.00	5433.00	7730	20230622	-31.05	4835	20240417	10.24	5450	-2.20	20240103	4835	10.24	20240417	6900	-22.75	20230704	4835	10.24	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
38	20240624	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	60	2	1.13	19582980	3694	144.86	5260	5350	5260	6870	3710	5290	5301.29	0.34	0	-20	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	255	18.45	0.98	12	0.08	290.00	5433.00	7730	20230622	-30.79	4835	20240417	10.65	5450	-1.83	20240103	4835	10.65	20240417	6900	-22.46	20230704	4835	10.65	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
39	20240624	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	10	2	0.19	5530300	1049	41.14	5260	5300	5260	6870	3710	5290	5271.97	0.34	0	-20	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	253	18.28	0.98	12	0.02	290.00	5433.00	7730	20230622	-31.44	4835	20240417	9.62	5450	-2.75	20240103	4835	9.62	20240417	6900	-23.19	20230704	4835	9.62	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
40	20240624	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	3779020	718	28.16	5260	5270	5260	6870	3710	5290	5263.26	0.34	0	13	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	251	18.14	0.97	12	0.02	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	6900	-23.77	20230704	4835	8.79	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
41	20240624	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-30	5	-0.57	1399160	266	10.43	5260	5260	5260	6870	3710	5290	5260.00	0.34	0	-20	5330	5310	5270	5250	5210	5320	5260	24	1580	500	3590	10	1	4769250	251	18.14	0.97	12	0.01	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	6900	-23.77	20230704	4835	8.79	20240417	0.00	N	134060	500	23 억		16408	N	N	0	N	00	N
42	20240621	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	10	2	0.19	13414290	2550	56.12	5280	5290	5230	6860	3700	5280	5260.51	0.34	0	-32	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	252	18.24	0.97	12	0.05	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	7730	-31.57	20230622	4835	9.41	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
43	20240621	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-30	5	-0.57	10982310	2088	45.95	5280	5280	5230	6860	3700	5280	5259.73	0.34	0	-26	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	250	18.10	0.97	12	0.04	290.00	5433.00	7730	20230622	-32.08	4835	20240417	8.58	5450	-3.67	20240103	4835	8.58	20240417	7730	-32.08	20230622	4835	8.58	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
44	20240621	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-30	5	-0.57	9893780	1881	41.40	5280	5280	5230	6860	3700	5280	5259.85	0.34	0	-31	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	250	18.10	0.97	12	0.04	290.00	5433.00	7730	20230622	-32.08	4835	20240417	8.58	5450	-3.67	20240103	4835	8.58	20240417	7730	-32.08	20230622	4835	8.58	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
45	20240621	130812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	9710030	1846	40.62	5280	5280	5230	6860	3700	5280	5260.04	0.34	0	-31	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	252	18.21	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
46	20240621	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	7832970	1489	32.77	5280	5280	5230	6860	3700	5280	5260.56	0.34	0	-31	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	252	18.21	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
47	20240621	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-30	5	-0.57	6922720	1316	28.96	5280	5280	5230	6860	3700	5280	5260.43	0.34	0	-31	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	250	18.10	0.97	12	0.03	290.00	5433.00	7730	20230622	-32.08	4835	20240417	8.58	5450	-3.67	20240103	4835	8.58	20240417	7730	-32.08	20230622	4835	8.58	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
48	20240621	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-10	5	-0.19	6145720	1168	25.70	5280	5280	5230	6860	3700	5280	5261.75	0.34	0	-54	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	251	18.17	0.97	12	0.02	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
49	20240621	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	0	3	0.00	2337270	443	9.75	5280	5280	5270	6860	3700	5280	5276.00	0.34	0	-34	5380	5330	5240	5190	5100	5355	5215	24	1580	500	3590	10	1	4769250	252	18.21	0.97	12	0.01	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16425	N	N	0	N	00	N
50	20240620	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	60	2	1.15	22668710	4360	284.78	5230	5290	5150	6780	3660	5220	5199.25	0.35	0	-263	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	252	18.21	0.97	12	0.09	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
51	20240620	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	60	2	1.15	22352570	4300	280.86	5230	5290	5150	6780	3660	5220	5198.27	0.35	0	-291	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	252	18.21	0.97	12	0.09	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
52	20240620	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-70	5	-1.34	16355970	3155	206.07	5230	5230	5150	6780	3660	5220	5184.14	0.35	0	-61	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	246	17.76	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.38	4835	20240417	6.51	5450	-5.50	20240103	4835	6.51	20240417	7730	-33.38	20230622	4835	6.51	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
53	20240620	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	16041710	3094	202.09	5230	5230	5150	6780	3660	5220	5184.78	0.35	0	-70	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	247	17.83	0.95	12	0.06	290.00	5433.00	7730	20230622	-33.12	4835	20240417	6.93	5450	-5.14	20240103	4835	6.93	20240417	7730	-33.12	20230622	4835	6.93	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
54	20240620	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-20	5	-0.38	15933140	3073	200.72	5230	5230	5150	6780	3660	5220	5184.88	0.35	0	-63	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	248	17.93	0.96	12	0.06	290.00	5433.00	7730	20230622	-32.73	4835	20240417	7.55	5450	-4.59	20240103	4835	7.55	20240417	7730	-32.73	20230622	4835	7.55	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
55	20240620	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-70	5	-1.34	15176240	2927	191.18	5230	5230	5150	6780	3660	5220	5184.91	0.35	0	-56	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	246	17.76	0.95	12	0.06	290.00	5433.00	7730	20230622	-33.38	4835	20240417	6.51	5450	-5.50	20240103	4835	6.51	20240417	7730	-33.38	20230622	4835	6.51	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
56	20240620	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-50	5	-0.96	6933990	1334	87.13	5230	5230	5170	6780	3660	5220	5197.89	0.35	0	-65	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	247	17.83	0.95	12	0.03	290.00	5433.00	7730	20230622	-33.12	4835	20240417	6.93	5450	-5.14	20240103	4835	6.93	20240417	7730	-33.12	20230622	4835	6.93	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
57	20240620	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-40	5	-0.77	5706120	1097	71.65	5230	5230	5180	6780	3660	5220	5201.57	0.35	0	-24	5293	5256	5233	5196	5173	5245	5185	24	1560	500	3540	10	1	4769250	247	17.86	0.95	12	0.02	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	7730	-32.99	20230622	4835	7.14	20240417	0.00	N	134060	500	23 억		16633	N	N	0	N	00	N
58	20240619	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	7996580	1530	58.06	5270	5270	5210	6850	3690	5270	5226.03	0.35	0	-318	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	7730	-32.47	20230622	4835	7.96	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
59	20240619	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	7996580	1530	58.06	5270	5270	5210	6850	3690	5270	5226.03	0.35	0	-318	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	7730	-32.47	20230622	4835	7.96	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
60	20240619	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	7829390	1498	56.85	5270	5270	5210	6850	3690	5270	5226.06	0.35	0	-318	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
61	20240619	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	7071310	1353	51.35	5270	5270	5210	6850	3690	5270	5225.84	0.35	0	-229	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
62	20240619	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	5797750	1109	42.09	5270	5270	5210	6850	3690	5270	5227.25	0.35	0	-229	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	7730	-32.47	20230622	4835	7.96	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
63	20240619	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	5213250	997	37.84	5270	5270	5210	6850	3690	5270	5228.22	0.35	0	-229	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
64	20240619	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	4175960	798	30.28	5270	5270	5210	6850	3690	5270	5232.23	0.35	0	-226	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
65	20240619	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	1570900	299	11.35	5270	5270	5240	6850	3690	5270	5252.87	0.35	0	-177	5310	5290	5250	5230	5190	5300	5240	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.01	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
66	20240618	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	13801880	2635	92.39	5250	5270	5210	6850	3690	5270	5237.91	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	251	18.17	0.97	12	0.06	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
67	20240618	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	12632040	2413	84.61	5250	5250	5210	6850	3690	5270	5234.99	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	249	18.03	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.34	4835	20240417	8.17	5450	-4.04	20240103	4835	8.17	20240417	7730	-32.34	20230622	4835	8.17	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
68	20240618	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	12271970	2344	82.19	5250	5250	5210	6850	3690	5270	5235.48	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
69	20240618	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	8091660	1543	54.10	5250	5250	5230	6850	3690	5270	5244.11	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
70	20240618	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	8086420	1542	54.07	5250	5250	5230	6850	3690	5270	5244.11	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.03	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
71	20240618	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	5487850	1046	36.68	5250	5250	5240	6850	3690	5270	5246.51	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.02	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
72	20240618	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-30	5	-0.57	1789770	341	11.96	5250	5250	5240	6850	3690	5270	5248.59	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	250	18.07	0.96	12	0.01	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
73	20240618	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-20	5	-0.38	1632470	311	10.90	5250	5250	5240	6850	3690	5270	5249.10	0.35	0	0	5330	5300	5250	5220	5170	5310	5230	24	1580	500	3580	10	1	4769250	250	18.10	0.97	12	0.01	290.00	5433.00	7730	20230622	-32.08	4835	20240417	8.58	5450	-3.67	20240103	4835	8.58	20240417	7730	-32.08	20230622	4835	8.58	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
74	20240617	160757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	0	3	0.00	14932100	2851	136.22	5270	5280	5200	6850	3690	5270	5236.97	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	251	18.17	0.97	12	0.06	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
75	20240617	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-40	5	-0.76	14258890	2723	130.10	5270	5280	5200	6850	3690	5270	5235.90	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	249	18.03	0.96	12	0.06	290.00	5433.00	7730	20230622	-32.34	4835	20240417	8.17	5450	-4.04	20240103	4835	8.17	20240417	7730	-32.34	20230622	4835	8.17	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
76	20240617	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	13851690	2645	126.37	5270	5280	5200	6850	3690	5270	5236.36	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.06	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
77	20240617	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	12794060	2442	116.67	5270	5280	5200	6850	3690	5270	5238.59	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
78	20240617	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	12497090	2385	113.95	5270	5280	5200	6850	3690	5270	5239.29	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
79	20240617	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-60	5	-1.14	12236590	2335	111.56	5270	5280	5200	6850	3690	5270	5239.93	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	248	17.97	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
80	20240617	100749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-50	5	-0.95	10680020	2036	97.28	5270	5280	5220	6850	3690	5270	5245.04	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	249	18.00	0.96	12	0.04	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	7730	-32.47	20230622	4835	7.96	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
81	20240617	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	10	2	0.19	4107050	780	37.27	5270	5280	5240	6850	3690	5270	5265.17	0.35	0	0	5296	5282	5276	5262	5256	5280	5260	24	1580	500	3580	10	1	4769250	252	18.21	0.97	12	0.02	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
82	20240614	160646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	20	2	0.38	11039970	2093	75.15	5270	5290	5270	6820	3680	5250	5274.85	0.35	0	0	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	251	18.17	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
83	20240614	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	9874090	1872	67.22	5270	5290	5270	6820	3680	5250	5274.78	0.35	0	13	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	252	18.21	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
84	20240614	140647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	40	2	0.76	9805330	1859	66.75	5270	5290	5270	6820	3680	5250	5274.68	0.35	0	13	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	252	18.24	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	7730	-31.57	20230622	4835	9.41	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
85	20240614	130646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	9260460	1756	63.05	5270	5280	5270	6820	3680	5250	5273.77	0.35	0	15	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	252	18.21	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
86	20240614	120651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	7951020	1508	54.15	5270	5280	5270	6820	3680	5250	5272.74	0.35	0	0	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	252	18.21	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
87	20240614	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	20	2	0.38	7454700	1414	50.77	5270	5280	5270	6820	3680	5250	5272.25	0.35	0	0	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	251	18.17	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
88	20240614	100739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	7417810	1407	50.52	5270	5280	5270	6820	3680	5250	5272.27	0.35	0	0	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	252	18.21	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
89	20240614	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	20	2	0.38	4653310	883	31.71	5270	5280	5270	6820	3680	5250	5270.16	0.35	0	0	5356	5302	5276	5222	5196	5290	5210	24	1570	500	3570	10	1	4769250	251	18.17	0.97	12	0.02	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16653	N	N	0	N	00	N
90	20240613	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-80	5	-1.50	14720080	2784	46.96	5330	5330	5250	6920	3740	5330	5287.29	0.35	0	335	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	250	18.10	0.97	12	0.06	290.00	5433.00	7730	20230622	-32.08	4835	20240417	8.58	5450	-3.67	20240103	4835	8.58	20240417	7730	-32.08	20230622	4835	8.58	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
91	20240613	150745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-70	5	-1.31	12401380	2343	39.52	5330	5330	5260	6920	3740	5330	5292.85	0.35	0	345	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	251	18.14	0.97	12	0.05	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	7730	-31.95	20230622	4835	8.79	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
92	20240613	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-50	5	-0.94	9720830	1835	30.95	5330	5330	5270	6920	3740	5330	5297.35	0.35	0	5	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	252	18.21	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
93	20240613	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-40	5	-0.75	9710270	1833	30.92	5330	5330	5270	6920	3740	5330	5297.37	0.35	0	5	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	252	18.24	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	7730	-31.57	20230622	4835	9.41	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
94	20240613	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	9086590	1715	28.93	5330	5330	5270	6920	3740	5330	5298.19	0.35	0	5	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	251	18.17	0.97	12	0.04	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
95	20240613	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	8369870	1579	26.64	5330	5330	5270	6920	3740	5330	5300.63	0.35	0	5	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	251	18.17	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
96	20240613	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	7294790	1375	23.20	5330	5330	5270	6920	3740	5330	5305.19	0.35	0	5	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	251	18.17	0.97	12	0.03	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
97	20240613	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-10	5	-0.19	2504800	470	7.93	5330	5330	5320	6920	3740	5330	5329.35	0.35	0	-17	5423	5376	5283	5236	5143	5400	5260	24	1590	500	3620	10	1	4769250	254	18.34	0.98	12	0.01	290.00	5433.00	7730	20230622	-31.18	4835	20240417	10.03	5450	-2.39	20240103	4835	10.03	20240417	7730	-31.18	20230622	4835	10.03	20240417	0.00	N	134060	500	23 억		16676	N	N	0	N	00	N
98	20240612	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	70	2	1.33	30964310	5925	175.04	5230	5330	5190	6830	3690	5260	5225.98	0.35	0	419	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	254	18.38	0.98	12	0.12	290.00	5433.00	7730	20230622	-31.05	4835	20240417	10.24	5450	-2.20	20240103	4835	10.24	20240417	7730	-31.05	20230622	4835	10.24	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
99	20240612	150738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	28362520	5436	160.59	5230	5290	5190	6830	3690	5260	5217.45	0.35	0	435	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	252	18.21	0.97	12	0.11	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
100	20240612	140731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	10	2	0.19	27287400	5232	154.56	5230	5290	5190	6830	3690	5260	5215.39	0.35	0	435	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	251	18.17	0.97	12	0.11	290.00	5433.00	7730	20230622	-31.82	4835	20240417	9.00	5450	-3.30	20240103	4835	9.00	20240417	7730	-31.82	20230622	4835	9.00	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
101	20240612	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	25823080	4954	146.35	5230	5280	5190	6830	3690	5260	5212.47	0.35	0	402	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	251	18.14	0.97	12	0.10	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	7730	-31.95	20230622	4835	8.79	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
102	20240612	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	24900530	4779	141.18	5230	5260	5190	6830	3690	5260	5210.29	0.35	0	401	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	251	18.14	0.97	12	0.10	290.00	5433.00	7730	20230622	-31.95	4835	20240417	8.79	5450	-3.49	20240103	4835	8.79	20240417	7730	-31.95	20230622	4835	8.79	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
103	20240612	110730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-40	5	-0.76	18538550	3556	105.05	5230	5240	5190	6830	3690	5260	5213.17	0.35	0	64	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	249	18.00	0.96	12	0.07	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	7730	-32.47	20230622	4835	7.96	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
104	20240612	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-50	5	-0.95	16321600	3132	92.53	5230	5230	5190	6830	3690	5260	5211.07	0.35	0	0	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	248	17.97	0.96	12	0.07	290.00	5433.00	7730	20230622	-32.60	4835	20240417	7.76	5450	-4.40	20240103	4835	7.76	20240417	7730	-32.60	20230622	4835	7.76	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
105	20240612	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-40	5	-0.76	3629870	694	20.50	5230	5230	5220	6830	3690	5260	5229.88	0.35	0	0	5326	5292	5226	5192	5126	5310	5210	24	1570	500	3570	10	1	4769250	249	18.00	0.96	12	0.01	290.00	5433.00	7730	20230622	-32.47	4835	20240417	7.96	5450	-4.22	20240103	4835	7.96	20240417	7730	-32.47	20230622	4835	7.96	20240417	0.00	N	134060	500	23 억		16679	N	N	0	N	00	N
106	20240610	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	40	2	0.78	20846780	4032	34.74	5160	5200	5160	6680	3600	5140	5170.33	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	247	17.86	0.95	12	0.08	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	7730	-32.99	20230622	4835	7.14	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
107	20240610	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	40	2	0.78	20732820	4010	34.55	5160	5200	5160	6680	3600	5140	5170.28	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	247	17.86	0.95	12	0.08	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	7730	-32.99	20230622	4835	7.14	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
108	20240610	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	40	2	0.78	12710320	2458	21.18	5160	5200	5160	6680	3600	5140	5171.00	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	247	17.86	0.95	12	0.05	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	7730	-32.99	20230622	4835	7.14	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
109	20240610	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	50	2	0.97	12373950	2393	20.62	5160	5200	5160	6680	3600	5140	5170.89	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	248	17.90	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.86	4835	20240417	7.34	5450	-4.77	20240103	4835	7.34	20240417	7730	-32.86	20230622	4835	7.34	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
110	20240610	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	50	2	0.97	11535300	2231	19.22	5160	5200	5160	6680	3600	5140	5170.46	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	248	17.90	0.96	12	0.05	290.00	5433.00	7730	20230622	-32.86	4835	20240417	7.34	5450	-4.77	20240103	4835	7.34	20240417	7730	-32.86	20230622	4835	7.34	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
111	20240610	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	11322830	2190	18.87	5160	5200	5160	6680	3600	5140	5170.24	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	246	17.79	0.95	12	0.05	290.00	5433.00	7730	20230622	-33.25	4835	20240417	6.72	5450	-5.32	20240103	4835	6.72	20240417	7730	-33.25	20230622	4835	6.72	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
112	20240610	100725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	50	2	0.97	10563460	2043	17.60	5160	5200	5160	6680	3600	5140	5170.56	0.35	0	-136	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	248	17.90	0.96	12	0.04	290.00	5433.00	7730	20230622	-32.86	4835	20240417	7.34	5450	-4.77	20240103	4835	7.34	20240417	7730	-32.86	20230622	4835	7.34	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
113	20240610	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	5149680	998	8.60	5160	5160	5160	6680	3600	5140	5160.00	0.35	0	-107	5493	5316	5223	5046	4953	5270	5000	24	1540	500	3490	10	1	4769250	246	17.79	0.95	12	0.02	290.00	5433.00	7730	20230622	-33.25	4835	20240417	6.72	5450	-5.32	20240103	4835	6.72	20240417	7730	-33.25	20230622	4835	6.72	20240417	0.00	N	134060	500	23 억		16832	N	N	0	N	00	N
114	20240607	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-180	5	-3.38	61158130	11607	54.43	5330	5400	5130	6910	3730	5320	5269.07	0.36	0	-8	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	245	17.72	0.95	12	0.24	290.00	5433.00	7730	20230622	-33.51	4835	20240417	6.31	5450	-5.69	20240103	4835	6.31	20240417	7730	-33.51	20230622	4835	6.31	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
115	20240607	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-80	5	-1.50	58098730	11012	51.64	5330	5400	5130	6910	3730	5320	5275.95	0.36	0	86	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	250	18.07	0.96	12	0.23	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
116	20240607	140751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-40	5	-0.75	56012210	10615	49.78	5330	5400	5130	6910	3730	5320	5276.70	0.36	0	86	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	252	18.21	0.97	12	0.22	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
117	20240607	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	0	3	0.00	50802940	9628	45.15	5330	5400	5130	6910	3730	5320	5276.58	0.36	0	-102	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	254	18.34	0.98	12	0.20	290.00	5433.00	7730	20230622	-31.18	4835	20240417	10.03	5450	-2.39	20240103	4835	10.03	20240417	7730	-31.18	20230622	4835	10.03	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
118	20240607	120751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	60	2	1.13	49405800	9368	43.93	5330	5380	5130	6910	3730	5320	5273.89	0.36	0	-46	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	257	18.55	0.99	12	0.20	290.00	5433.00	7730	20230622	-30.40	4835	20240417	11.27	5450	-1.28	20240103	4835	11.27	20240417	7730	-30.40	20230622	4835	11.27	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
119	20240607	110740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	-30	5	-0.56	45836830	8700	40.80	5330	5360	5130	6910	3730	5320	5268.60	0.36	0	144	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	252	18.24	0.97	12	0.18	290.00	5433.00	7730	20230622	-31.57	4835	20240417	9.41	5450	-2.94	20240103	4835	9.41	20240417	7730	-31.57	20230622	4835	9.41	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
120	20240607	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-140	5	-2.63	32342810	6145	28.82	5330	5350	5130	6910	3730	5320	5263.27	0.36	0	266	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	247	17.86	0.95	12	0.13	290.00	5433.00	7730	20230622	-32.99	4835	20240417	7.14	5450	-4.95	20240103	4835	7.14	20240417	7730	-32.99	20230622	4835	7.14	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
121	20240607	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	20	2	0.38	7851490	1472	6.90	5330	5340	5330	6910	3730	5320	5333.89	0.36	0	-121	5506	5412	5346	5252	5186	5380	5220	24	1590	500	3610	10	1	4769250	255	18.41	0.98	12	0.03	290.00	5433.00	7730	20230622	-30.92	4835	20240417	10.44	5450	-2.02	20240103	4835	10.44	20240417	7730	-30.92	20230622	4835	10.44	20240417	0.00	N	134060	500	23 억		16994	N	N	0	N	00	N
122	20240605	160748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-20	5	-0.37	114375440	21299	135.09	5350	5440	5280	6940	3740	5340	5370.04	0.36	0	-281	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	254	18.34	0.98	12	0.45	290.00	5433.00	7730	20230622	-31.18	4835	20240417	10.03	5450	-2.39	20240103	4835	10.03	20240417	7730	-31.18	20230622	4835	10.03	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
123	20240605	150744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	50	2	0.94	101462900	18887	119.80	5350	5440	5280	6940	3740	5340	5372.16	0.36	0	-331	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	257	18.59	0.99	12	0.40	290.00	5433.00	7730	20230622	-30.27	4835	20240417	11.48	5450	-1.10	20240103	4835	11.48	20240417	7730	-30.27	20230622	4835	11.48	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
124	20240605	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	90	2	1.69	91380330	17020	107.95	5350	5440	5280	6940	3740	5340	5369.06	0.36	0	-309	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	259	18.72	1.00	12	0.36	290.00	5433.00	7730	20230622	-29.75	4835	20240417	12.31	5450	-0.37	20240103	4835	12.31	20240417	7730	-29.75	20230622	4835	12.31	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
125	20240605	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	60	2	1.12	82203660	15325	97.20	5350	5410	5280	6940	3740	5340	5364.08	0.36	0	-297	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	258	18.62	0.99	12	0.32	290.00	5433.00	7730	20230622	-30.14	4835	20240417	11.69	5450	-0.92	20240103	4835	11.69	20240417	7730	-30.14	20230622	4835	11.69	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
126	20240605	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	50	2	0.94	74579670	13911	88.23	5350	5410	5280	6940	3740	5340	5361.25	0.36	0	-297	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	257	18.59	0.99	12	0.29	290.00	5433.00	7730	20230622	-30.27	4835	20240417	11.48	5450	-1.10	20240103	4835	11.48	20240417	7730	-30.27	20230622	4835	11.48	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
127	20240605	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	60	2	1.12	47501910	8868	56.25	5350	5410	5280	6940	3740	5340	5356.62	0.36	0	-297	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	258	18.62	0.99	12	0.19	290.00	5433.00	7730	20230622	-30.14	4835	20240417	11.69	5450	-0.92	20240103	4835	11.69	20240417	7730	-30.14	20230622	4835	11.69	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
128	20240605	100745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	10	2	0.19	14059120	2641	16.75	5350	5360	5280	6940	3740	5340	5323.18	0.36	0	-73	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	255	18.45	0.98	12	0.06	290.00	5433.00	7730	20230622	-30.79	4835	20240417	10.65	5450	-1.83	20240103	4835	10.65	20240417	7730	-30.79	20230622	4835	10.65	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
129	20240605	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	10	2	0.19	3856310	722	4.58	5350	5350	5320	6940	3740	5340	5341.21	0.36	0	-87	5546	5442	5236	5132	4926	5495	5185	24	1600	500	3630	10	1	4769250	255	18.45	0.98	12	0.02	290.00	5433.00	7730	20230622	-30.79	4835	20240417	10.65	5450	-1.83	20240103	4835	10.65	20240417	7730	-30.79	20230622	4835	10.65	20240417	0.00	N	134060	500	23 억		17275	N	N	0	N	00	N
130	20240604	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	310	2	6.16	81620510	15739	256.13	5030	5340	5030	6530	3530	5030	5184.00	0.36	0	67	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	255	18.41	0.98	12	0.33	290.00	5433.00	7730	20230622	-30.92	4835	20240417	10.44	5450	-2.02	20240103	4835	10.44	20240417	7730	-30.92	20230622	4835	10.44	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
131	20240604	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	250	2	4.97	70057050	13566	220.76	5030	5280	5030	6530	3530	5030	5164.38	0.36	0	107	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	252	18.21	0.97	12	0.28	290.00	5433.00	7730	20230622	-31.69	4835	20240417	9.20	5450	-3.12	20240103	4835	9.20	20240417	7730	-31.69	20230622	4835	9.20	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
132	20240604	140741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	210	2	4.17	44784900	8720	141.90	5030	5240	5030	6530	3530	5030	5136.15	0.36	0	-151	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	250	18.07	0.96	12	0.18	290.00	5433.00	7730	20230622	-32.21	4835	20240417	8.38	5450	-3.85	20240103	4835	8.38	20240417	7730	-32.21	20230622	4835	8.38	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
133	20240604	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	140	2	2.78	31821640	6227	101.33	5030	5180	5030	6530	3530	5030	5110.55	0.36	0	-179	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	247	17.83	0.95	12	0.13	290.00	5433.00	7730	20230622	-33.12	4835	20240417	6.93	5450	-5.14	20240103	4835	6.93	20240417	7730	-33.12	20230622	4835	6.93	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
134	20240604	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	130	2	2.58	27202520	5334	86.80	5030	5160	5030	6530	3530	5030	5100.12	0.36	0	-179	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	246	17.79	0.95	12	0.11	290.00	5433.00	7730	20230622	-33.25	4835	20240417	6.72	5450	-5.32	20240103	4835	6.72	20240417	7730	-33.25	20230622	4835	6.72	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
135	20240604	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	90	2	1.79	26233400	5146	83.74	5030	5160	5030	6530	3530	5030	5098.11	0.36	0	-179	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	244	17.66	0.94	12	0.11	290.00	5433.00	7730	20230622	-33.76	4835	20240417	5.89	5450	-6.06	20240103	4835	5.89	20240417	7730	-33.76	20230622	4835	5.89	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
136	20240604	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	70	2	1.39	14363640	2837	46.17	5030	5130	5030	6530	3530	5030	5063.23	0.36	0	-179	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	243	17.59	0.94	12	0.06	290.00	5433.00	7730	20230622	-34.02	4835	20240417	5.48	5450	-6.42	20240103	4835	5.48	20240417	7730	-34.02	20230622	4835	5.48	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
137	20240604	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	80	2	1.59	9542620	1891	30.77	5030	5110	5030	6530	3530	5030	5046.53	0.36	0	-99	5116	5072	5026	4982	4936	5095	5005	24	1500	500	3420	10	1	4769250	244	17.62	0.94	12	0.04	290.00	5433.00	7730	20230622	-33.89	4835	20240417	5.69	5450	-6.24	20240103	4835	5.69	20240417	7730	-33.89	20230622	4835	5.69	20240417	0.00	N	134060	500	23 억		17208	N	N	0	N	00	N
138	20240603	160728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	50	2	1.00	30821155	6145	136.65	4980	5070	4980	6470	3490	4980	5017.01	0.36	0	72	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	240	17.34	0.93	12	0.13	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
139	20240603	150729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	50	2	1.00	30780815	6137	136.47	4980	5070	4980	6470	3490	4980	5016.97	0.36	0	71	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	240	17.34	0.93	12	0.13	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
140	20240603	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	80	2	1.61	25270575	5043	112.14	4980	5060	4980	6470	3490	4980	5012.48	0.36	0	28	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	241	17.45	0.93	12	0.11	290.00	5433.00	7730	20230622	-34.54	4835	20240417	4.65	5450	-7.16	20240103	4835	4.65	20240417	7730	-34.54	20230622	4835	4.65	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
141	20240603	130728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	60	2	1.20	23578735	4708	104.69	4980	5060	4980	6470	3490	4980	5009.65	0.36	0	28	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	240	17.38	0.93	12	0.10	290.00	5433.00	7730	20230622	-34.80	4835	20240417	4.24	5450	-7.52	20240103	4835	4.24	20240417	7730	-34.80	20230622	4835	4.24	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
142	20240603	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	70	2	1.41	22327965	4460	99.18	4980	5050	4980	6470	3490	4980	5007.67	0.36	0	28	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	241	17.41	0.93	12	0.09	290.00	5433.00	7730	20230622	-34.67	4835	20240417	4.45	5450	-7.34	20240103	4835	4.45	20240417	7730	-34.67	20230622	4835	4.45	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
143	20240603	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	50	2	1.00	18005105	3601	80.08	4980	5040	4980	6470	3490	4980	5001.37	0.36	0	28	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	240	17.34	0.93	12	0.08	290.00	5433.00	7730	20230622	-34.93	4835	20240417	4.03	5450	-7.71	20240103	4835	4.03	20240417	7730	-34.93	20230622	4835	4.03	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
144	20240603	100720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	60	2	1.20	14360865	2876	63.95	4980	5040	4980	6470	3490	4980	4994.48	0.36	0	28	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	10	1	4769250	240	17.38	0.93	12	0.06	290.00	5433.00	7730	20230622	-34.80	4835	20240417	4.24	5450	-7.52	20240103	4835	4.24	20240417	7730	-34.80	20230622	4835	4.24	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N
145	20240603	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	10	2	0.20	6948645	1395	31.02	4980	4990	4980	6470	3490	4980	4981.32	0.36	0	-40	5006	4992	4976	4962	4946	5000	4970	24	1490	500	3380	5	1	4769250	238	17.21	0.92	12	0.03	290.00	5433.00	7730	20230622	-35.45	4835	20240417	3.21	5450	-8.44	20240103	4835	3.21	20240417	7730	-35.45	20230622	4835	3.21	20240417	0.00	N	134060	500	23 억		17137	N	N	0	N	00	N