KissMeData/053290/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-35	5	-0.74	348939615	74346	97.26	4665	4760	4665	6160	3320	4740	4693.41	1.26	0	406	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	778	72.38	0.91	12	0.45	65.00	5171.00	7670	20230626	-38.66	4100	20230426	14.76	6350	-25.91	20240130	4420	6.45	20240419	7670	-38.66	20230626	4100	14.76	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
3	20240430	150552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-15	5	-0.32	340451140	72545	94.91	4665	4760	4665	6160	3320	4740	4692.96	1.26	0	135	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	781	72.69	0.91	12	0.44	65.00	5171.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4420	6.90	20240419	7670	-38.40	20230626	4100	15.24	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
4	20240430	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-10	5	-0.21	290588755	61950	81.05	4665	4760	4665	6160	3320	4740	4690.70	1.26	0	-1844	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	782	72.77	0.91	12	0.37	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
5	20240430	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	-5	5	-0.11	288605120	61530	80.50	4665	4760	4665	6160	3320	4740	4690.48	1.26	0	-1905	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	783	72.85	0.92	12	0.37	65.00	5171.00	7670	20230626	-38.27	4100	20230426	15.49	6350	-25.43	20240130	4420	7.13	20240419	7670	-38.27	20230626	4100	15.49	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
6	20240430	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-35	5	-0.74	275290775	58713	76.81	4665	4760	4665	6160	3320	4740	4688.75	1.26	0	-1579	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	778	72.38	0.91	12	0.36	65.00	5171.00	7670	20230626	-38.66	4100	20230426	14.76	6350	-25.91	20240130	4420	6.45	20240419	7670	-38.66	20230626	4100	14.76	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
7	20240430	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-60	5	-1.27	236337900	50383	65.91	4665	4760	4665	6160	3320	4740	4690.83	1.26	0	-826	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	773	72.00	0.91	12	0.30	65.00	5171.00	7670	20230626	-38.98	4100	20230426	14.15	6350	-26.30	20240130	4420	5.88	20240419	7670	-38.98	20230626	4100	14.15	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
8	20240430	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-25	5	-0.53	141436865	30128	39.41	4665	4760	4665	6160	3320	4740	4694.53	1.26	0	5011	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	779	72.54	0.91	12	0.18	65.00	5171.00	7670	20230626	-38.53	4100	20230426	15.00	6350	-25.75	20240130	4420	6.67	20240419	7670	-38.53	20230626	4100	15.00	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
9	20240430	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-30	5	-0.63	86782990	18565	24.29	4665	4740	4665	6160	3320	4740	4674.55	1.26	0	2129	4833	4786	4723	4676	4613	4810	4700	83	1420	500	2840	5	1	16526307	778	72.46	0.91	12	0.11	65.00	5171.00	7670	20230626	-38.59	4100	20230426	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230726	5.74	N	053290	500	82 억		208288	N	N	0	N	00	N
10	20240429	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	80	2	1.72	361072740	76286	138.89	4665	4770	4660	6050	3265	4660	4735.62	1.07	0	29744	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	783	72.92	0.92	12	0.46	65.00	5171.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4420	7.24	20240419	7670	-38.20	20230626	4100	15.61	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
11	20240429	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	70	2	1.50	309740450	65406	119.08	4665	4770	4660	6050	3265	4660	4738.66	1.07	0	26508	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	782	72.77	0.91	12	0.40	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
12	20240429	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	75	2	1.61	252693730	53375	97.18	4665	4770	4660	6050	3265	4660	4737.96	1.07	0	19941	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	783	72.85	0.92	12	0.32	65.00	5171.00	7670	20230626	-38.27	4100	20230426	15.49	6350	-25.43	20240130	4420	7.13	20240419	7670	-38.27	20230626	4100	15.49	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
13	20240429	130550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	70	2	1.50	211944935	44788	81.54	4665	4770	4660	6050	3265	4660	4736.45	1.07	0	13045	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	782	72.77	0.91	12	0.27	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
14	20240429	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	95	2	2.04	186138450	39326	71.60	4665	4770	4660	6050	3265	4660	4738.19	1.07	0	11402	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	786	73.15	0.92	12	0.24	65.00	5171.00	7670	20230626	-38.01	4100	20230426	15.98	6350	-25.12	20240130	4420	7.58	20240419	7670	-38.01	20230626	4100	15.98	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
15	20240429	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	80	2	1.72	172045410	36357	66.19	4665	4770	4660	6050	3265	4660	4737.44	1.07	0	11038	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	783	72.92	0.92	12	0.22	65.00	5171.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4420	7.24	20240419	7670	-38.20	20230626	4100	15.61	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
16	20240429	100550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	55	2	1.18	119198390	25225	45.93	4665	4770	4660	6050	3265	4660	4732.60	1.07	0	8783	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	779	72.54	0.91	12	0.15	65.00	5171.00	7670	20230626	-38.53	4100	20230426	15.00	6350	-25.75	20240130	4420	6.67	20240419	7670	-38.53	20230626	4100	15.00	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
17	20240429	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	80	2	1.72	38357845	8168	14.87	4665	4740	4660	6050	3265	4660	4712.04	1.07	0	1418	4886	4772	4716	4602	4546	4745	4575	83	1390	500	2790	5	1	16526307	783	72.92	0.92	12	0.05	65.00	5171.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4420	7.24	20240419	7670	-38.20	20230626	4100	15.61	20230726	5.73	N	053290	500	82 억		177051	N	N	0	N	00	N
18	20240426	160548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4660	-150	5	-3.12	248505755	52623	60.86	4795	4830	4660	6250	3370	4810	4722.40	1.13	0	-10223	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	770	71.69	0.90	12	0.32	65.00	5171.00	7670	20230626	-39.24	4100	20230426	13.66	6350	-26.61	20240130	4420	5.43	20240419	7670	-39.24	20230626	4100	13.66	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
19	20240426	150549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	-110	5	-2.29	203638025	43032	49.76	4795	4830	4680	6250	3370	4810	4732.25	1.13	0	-8213	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	777	72.31	0.91	12	0.26	65.00	5171.00	7670	20230626	-38.72	4100	20230426	14.63	6350	-25.98	20240130	4420	6.33	20240419	7670	-38.72	20230626	4100	14.63	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
20	20240426	140546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	-100	5	-2.08	158249670	33389	38.61	4795	4830	4680	6250	3370	4810	4739.58	1.13	0	-9424	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	778	72.46	0.91	12	0.20	65.00	5171.00	7670	20230626	-38.59	4100	20230426	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
21	20240426	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4695	-115	5	-2.39	142906255	30121	34.83	4795	4830	4685	6250	3370	4810	4744.41	1.13	0	-8911	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	776	72.23	0.91	12	0.18	65.00	5171.00	7670	20230626	-38.79	4100	20230426	14.51	6350	-26.06	20240130	4420	6.22	20240419	7670	-38.79	20230626	4100	14.51	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
22	20240426	120546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	-100	5	-2.08	128088410	26969	31.19	4795	4830	4685	6250	3370	4810	4749.47	1.13	0	-5867	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	778	72.46	0.91	12	0.16	65.00	5171.00	7670	20230626	-38.59	4100	20230426	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
23	20240426	110546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	-80	5	-1.66	117204130	24655	28.51	4795	4830	4695	6250	3370	4810	4753.77	1.13	0	-5838	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	782	72.77	0.91	12	0.15	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
24	20240426	100546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4775	-35	5	-0.73	64931595	13579	15.70	4795	4830	4725	6250	3370	4810	4781.77	1.13	0	-5318	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	789	73.46	0.92	12	0.08	65.00	5171.00	7670	20230626	-37.74	4100	20230426	16.46	6350	-24.80	20240130	4420	8.03	20240419	7670	-37.74	20230626	4100	16.46	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
25	20240426	090549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4795	-15	5	-0.31	14044425	2919	3.38	4795	4830	4795	6250	3370	4810	4811.38	1.13	0	1313	4960	4885	4800	4725	4640	4922	4762	83	1440	500	2880	5	1	16526307	792	73.77	0.93	12	0.02	65.00	5171.00	7670	20230626	-37.48	4100	20230426	16.95	6350	-24.49	20240130	4420	8.48	20240419	7670	-37.48	20230626	4100	16.95	20230426	5.75	N	053290	500	82 억		187230	N	N	0	N	00	N
26	20240425	160543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4810	60	2	1.26	412016240	85561	130.01	4750	4875	4715	6170	3325	4750	4815.47	1.17	0	-6785	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	795	74.00	0.93	12	0.52	65.00	5171.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4420	8.82	20240419	7670	-37.29	20230626	4100	17.32	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
27	20240425	150547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4800	50	2	1.05	393425360	81695	124.14	4750	4875	4715	6170	3325	4750	4815.78	1.17	0	-5921	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	793	73.85	0.93	12	0.49	65.00	5171.00	7670	20230626	-37.42	4100	20230426	17.07	6350	-24.41	20240130	4420	8.60	20240419	7670	-37.42	20230626	4100	17.07	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
28	20240425	140544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4810	60	2	1.26	372089495	77255	117.39	4750	4875	4715	6170	3325	4750	4816.38	1.17	0	-4521	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	795	74.00	0.93	12	0.47	65.00	5171.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4420	8.82	20240419	7670	-37.29	20230626	4100	17.32	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
29	20240425	130546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4835	85	2	1.79	351770365	73036	110.98	4750	4875	4715	6170	3325	4750	4816.40	1.17	0	-3862	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	799	74.38	0.94	12	0.44	65.00	5171.00	7670	20230626	-36.96	4100	20230426	17.93	6350	-23.86	20240130	4420	9.39	20240419	7670	-36.96	20230626	4100	17.93	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
30	20240425	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4810	60	2	1.26	305814650	63525	96.53	4750	4875	4715	6170	3325	4750	4814.08	1.17	0	-4168	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	795	74.00	0.93	12	0.38	65.00	5171.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4420	8.82	20240419	7670	-37.29	20230626	4100	17.32	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
31	20240425	110544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4810	60	2	1.26	287360830	59670	90.67	4750	4875	4715	6170	3325	4750	4815.83	1.17	0	-2012	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	795	74.00	0.93	12	0.36	65.00	5171.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4420	8.82	20240419	7670	-37.29	20230626	4100	17.32	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
32	20240425	100544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4825	75	2	1.58	262184740	54423	82.70	4750	4875	4715	6170	3325	4750	4817.54	1.17	0	299	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	797	74.23	0.93	12	0.33	65.00	5171.00	7670	20230626	-37.09	4100	20230426	17.68	6350	-24.02	20240130	4420	9.16	20240419	7670	-37.09	20230626	4100	17.68	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
33	20240425	090546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4780	30	2	0.63	39365820	8291	12.60	4750	4785	4715	6170	3325	4750	4748.02	1.17	0	946	4856	4802	4706	4652	4556	4830	4680	83	1420	500	2850	5	1	16526307	790	73.54	0.92	12	0.05	65.00	5171.00	7670	20230626	-37.68	4100	20230426	16.59	6350	-24.72	20240130	4420	8.14	20240419	7670	-37.68	20230626	4100	16.59	20230426	5.79	N	053290	500	82 억		193820	N	N	0	N	00	N
34	20240424	160543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4750	155	2	3.37	308617835	65611	94.07	4610	4760	4610	5970	3220	4595	4703.71	1.09	0	13337	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	785	73.08	0.92	12	0.40	65.00	5171.00	7670	20230626	-38.07	4100	20230426	15.85	6350	-25.20	20240130	4420	7.47	20240419	7670	-38.07	20230626	4100	15.85	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
35	20240424	150542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4740	145	2	3.16	282479745	60103	86.17	4610	4755	4610	5970	3220	4595	4699.93	1.09	0	10490	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	783	72.92	0.92	12	0.36	65.00	5171.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4420	7.24	20240419	7670	-38.20	20230626	4100	15.61	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
36	20240424	140542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4720	125	2	2.72	214408275	45722	65.56	4610	4730	4610	5970	3220	4595	4689.39	1.09	0	5547	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	780	72.62	0.91	12	0.28	65.00	5171.00	7670	20230626	-38.46	4100	20230426	15.12	6350	-25.67	20240130	4420	6.79	20240419	7670	-38.46	20230626	4100	15.12	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
37	20240424	130547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	115	2	2.50	196083670	41835	59.98	4610	4730	4610	5970	3220	4595	4687.07	1.09	0	4117	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	778	72.46	0.91	12	0.25	65.00	5171.00	7670	20230626	-38.59	4100	20230426	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
38	20240424	120543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4725	130	2	2.83	191565130	40873	58.60	4610	4730	4610	5970	3220	4595	4686.84	1.09	0	3755	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	781	72.69	0.91	12	0.25	65.00	5171.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4420	6.90	20240419	7670	-38.40	20230626	4100	15.24	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
39	20240424	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4680	85	2	1.85	161688425	34529	49.51	4610	4715	4610	5970	3220	4595	4682.68	1.09	0	3887	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	773	72.00	0.91	12	0.21	65.00	5171.00	7670	20230626	-38.98	4100	20230426	14.15	6350	-26.30	20240130	4420	5.88	20240419	7670	-38.98	20230626	4100	14.15	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
40	20240424	100541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	115	2	2.50	115722990	24709	35.43	4610	4715	4610	5970	3220	4595	4683.43	1.09	0	6653	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	778	72.46	0.91	12	0.15	65.00	5171.00	7670	20230626	-38.59	4100	20230426	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
41	20240424	090543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4645	50	2	1.09	5921695	1279	1.83	4610	4655	4610	5970	3220	4595	4629.94	1.09	0	149	4861	4727	4646	4512	4431	4687	4472	83	1375	500	2750	5	1	16526307	768	71.46	0.90	12	0.01	65.00	5171.00	7670	20230626	-39.44	4100	20230426	13.29	6350	-26.85	20240130	4420	5.09	20240419	7670	-39.44	20230626	4100	13.29	20230426	5.85	N	053290	500	82 억		180483	N	N	0	N	00	N
42	20240423	160522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	-105	5	-2.23	321118620	68894	114.67	4695	4780	4565	6110	3290	4700	4661.13	1.11	0	-3070	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	759	70.69	0.89	12	0.42	65.00	5171.00	7670	20230626	-40.09	4100	20230426	12.07	6350	-27.64	20240130	4420	3.96	20240419	7670	-40.09	20230626	4100	12.07	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
43	20240423	150540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4585	-115	5	-2.45	298168965	63907	106.37	4695	4780	4565	6110	3290	4700	4665.67	1.11	0	-3521	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	758	70.54	0.89	12	0.39	65.00	5171.00	7670	20230626	-40.22	4100	20230426	11.83	6350	-27.80	20240130	4420	3.73	20240419	7670	-40.22	20230626	4100	11.83	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
44	20240423	140541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4615	-85	5	-1.81	244202700	52132	86.77	4695	4780	4590	6110	3290	4700	4684.31	1.11	0	-3994	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	763	71.00	0.89	12	0.32	65.00	5171.00	7670	20230626	-39.83	4100	20230426	12.56	6350	-27.32	20240130	4420	4.41	20240419	7670	-39.83	20230626	4100	12.56	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
45	20240423	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4620	-80	5	-1.70	240550905	51340	85.46	4695	4780	4590	6110	3290	4700	4685.45	1.11	0	-4199	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	764	71.08	0.89	12	0.31	65.00	5171.00	7670	20230626	-39.77	4100	20230426	12.68	6350	-27.24	20240130	4420	4.52	20240419	7670	-39.77	20230626	4100	12.68	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
46	20240423	120539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4655	-45	5	-0.96	176022750	37382	62.22	4695	4780	4650	6110	3290	4700	4708.76	1.11	0	-3204	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	769	71.62	0.90	12	0.23	65.00	5171.00	7670	20230626	-39.31	4100	20230426	13.54	6350	-26.69	20240130	4420	5.32	20240419	7670	-39.31	20230626	4100	13.54	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
47	20240423	110540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	-15	5	-0.32	151689390	32160	53.53	4695	4780	4650	6110	3290	4700	4716.71	1.11	0	-720	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	774	72.08	0.91	12	0.19	65.00	5171.00	7670	20230626	-38.92	4100	20230426	14.27	6350	-26.22	20240130	4420	6.00	20240419	7670	-38.92	20230626	4100	14.27	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
48	20240423	100540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4725	25	2	0.53	117069185	24772	41.23	4695	4780	4650	6110	3290	4700	4725.87	1.11	0	2351	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	781	72.69	0.91	12	0.15	65.00	5171.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4420	6.90	20240419	7670	-38.40	20230626	4100	15.24	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
49	20240423	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4730	30	2	0.64	33397720	7103	11.82	4695	4730	4650	6110	3290	4700	4701.92	1.11	0	258	4806	4752	4696	4642	4586	4780	4670	83	1410	500	2820	5	1	16526307	782	72.77	0.91	12	0.04	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230426	5.94	N	053290	500	82 억		184172	N	N	0	N	00	N
50	20240422	160538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	-15	5	-0.32	280560555	59685	38.71	4660	4750	4640	6120	3305	4715	4700.63	1.15	0	-5734	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	777	72.31	0.91	12	0.36	65.00	5171.00	7670	20230626	-38.72	4100	20230426	14.63	6350	-25.98	20240130	4420	6.33	20240419	7670	-38.72	20230626	4100	14.63	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
51	20240422	150537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	-15	5	-0.32	260292420	55353	35.90	4660	4750	4640	6120	3305	4715	4702.35	1.15	0	-8338	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	777	72.31	0.91	12	0.33	65.00	5171.00	7670	20230626	-38.72	4100	20230426	14.63	6350	-25.98	20240130	4420	6.33	20240419	7670	-38.72	20230626	4100	14.63	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
52	20240422	140537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	-30	5	-0.64	219630370	46733	30.31	4660	4745	4640	6120	3305	4715	4699.60	1.15	0	-8798	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	774	72.08	0.91	12	0.28	65.00	5171.00	7670	20230626	-38.92	4100	20230426	14.27	6350	-26.22	20240130	4420	6.00	20240419	7670	-38.92	20230626	4100	14.27	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
53	20240422	130536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4700	-15	5	-0.32	211284520	44955	29.16	4660	4745	4640	6120	3305	4715	4699.82	1.15	0	-9149	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	777	72.31	0.91	12	0.27	65.00	5171.00	7670	20230626	-38.72	4100	20230426	14.63	6350	-25.98	20240130	4420	6.33	20240419	7670	-38.72	20230626	4100	14.63	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
54	20240422	120536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4670	-45	5	-0.95	200469740	42652	27.66	4660	4745	4640	6120	3305	4715	4700.03	1.15	0	-9028	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	772	71.85	0.90	12	0.26	65.00	5171.00	7670	20230626	-39.11	4100	20230426	13.90	6350	-26.46	20240130	4420	5.66	20240419	7670	-39.11	20230626	4100	13.90	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
55	20240422	110536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4710	-5	5	-0.11	167640185	35619	23.10	4660	4745	4655	6120	3305	4715	4706.42	1.15	0	-8260	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	778	72.46	0.91	12	0.22	65.00	5171.00	7670	20230626	-38.59	4100	20230426	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
56	20240422	100537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4720	5	2	0.11	96437870	20538	13.32	4660	4745	4655	6120	3305	4715	4695.33	1.15	0	-1336	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	780	72.62	0.91	12	0.12	65.00	5171.00	7670	20230626	-38.46	4100	20230426	15.12	6350	-25.67	20240130	4420	6.79	20240419	7670	-38.46	20230626	4100	15.12	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
57	20240422	090536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4685	-30	5	-0.64	30232815	6445	4.18	4660	4715	4660	6120	3305	4715	4689.89	1.15	0	-2941	5018	4866	4643	4491	4268	4755	4380	83	1405	500	2820	5	1	16526307	774	72.08	0.91	12	0.04	65.00	5171.00	7670	20230626	-38.92	4100	20230426	14.27	6350	-26.22	20240130	4420	6.00	20240419	7670	-38.92	20230626	4100	14.27	20230426	5.89	N	053290	500	82 억		189892	N	N	0	N	00	N
58	20240419	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4715	-65	5	-1.36	707889820	153433	175.76	4760	4795	4420	6210	3350	4780	4613.67	1.08	0	11365	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	779	72.54	0.91	12	0.93	65.00	5171.00	7670	20230626	-38.53	4100	20230426	15.00	6350	-25.75	20240130	4420	6.67	20240419	7670	-38.53	20230626	4100	15.00	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
59	20240419	150518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4600	-180	5	-3.77	683226095	148081	169.63	4760	4795	4420	6210	3350	4780	4613.87	1.08	0	11596	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	760	70.77	0.89	12	0.90	65.00	5171.00	7670	20230626	-40.03	4100	20230426	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
60	20240419	140512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4595	-185	5	-3.87	659311925	142874	163.67	4760	4795	4420	6210	3350	4780	4614.64	1.08	0	10342	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	759	70.69	0.89	12	0.86	65.00	5171.00	7670	20230626	-40.09	4100	20230426	12.07	6350	-27.64	20240130	4420	3.96	20240419	7670	-40.09	20230626	4100	12.07	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
61	20240419	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	-170	5	-3.56	611346875	132464	151.74	4760	4795	4420	6210	3350	4780	4615.19	1.08	0	9527	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	762	70.92	0.89	12	0.80	65.00	5171.00	7670	20230626	-39.90	4100	20230426	12.44	6350	-27.40	20240130	4420	4.30	20240419	7670	-39.90	20230626	4100	12.44	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
62	20240419	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4530	-250	5	-5.23	489438945	105689	121.07	4760	4795	4420	6210	3350	4780	4630.94	1.08	0	5727	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	749	69.69	0.88	12	0.64	65.00	5171.00	7670	20230626	-40.94	4100	20230426	10.49	6350	-28.66	20240130	4420	2.49	20240419	7670	-40.94	20230626	4100	10.49	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
63	20240419	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4650	-130	5	-2.72	337766315	72221	82.73	4760	4795	4420	6210	3350	4780	4676.84	1.08	0	3010	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	768	71.54	0.90	12	0.44	65.00	5171.00	7670	20230626	-39.37	4100	20230426	13.41	6350	-26.77	20240130	4420	5.20	20240419	7670	-39.37	20230626	4100	13.41	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
64	20240419	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4735	-45	5	-0.94	56072350	11811	13.53	4760	4795	4720	6210	3350	4780	4747.47	1.08	0	2712	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	783	72.85	0.92	12	0.07	65.00	5171.00	7670	20230626	-38.27	4100	20230426	15.49	6350	-25.43	20240130	4450	6.40	20240411	7670	-38.27	20230626	4100	15.49	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
65	20240419	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4785	5	2	0.10	3723650	780	0.89	4760	4785	4755	6210	3350	4780	4773.91	1.08	0	-617	4913	4846	4773	4706	4633	4880	4740	83	1430	500	2860	5	1	16526307	791	73.62	0.93	12	0.00	65.00	5171.00	7670	20230626	-37.61	4100	20230426	16.71	6350	-24.65	20240130	4450	7.53	20240411	7670	-37.61	20230626	4100	16.71	20230426	5.96	N	053290	500	82 억		178529	N	N	0	N	00	N
66	20240418	160511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4780	-10	5	-0.21	414035085	86799	64.21	4755	4840	4700	6220	3355	4790	4770.04	1.05	0	5894	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	790	73.54	0.92	12	0.53	65.00	5171.00	7670	20230626	-37.68	4100	20230426	16.59	6350	-24.72	20240130	4450	7.42	20240411	7670	-37.68	20230626	4100	16.59	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
67	20240418	150511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4785	-5	5	-0.10	317455230	66539	49.22	4755	4840	4700	6220	3355	4790	4770.96	1.05	0	4990	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	791	73.62	0.93	12	0.40	65.00	5171.00	7670	20230626	-37.61	4100	20230426	16.71	6350	-24.65	20240130	4450	7.53	20240411	7670	-37.61	20230626	4100	16.71	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
68	20240418	140515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4800	10	2	0.21	286614785	60099	44.46	4755	4840	4700	6220	3355	4790	4769.04	1.05	0	5235	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	793	73.85	0.93	12	0.36	65.00	5171.00	7670	20230626	-37.42	4100	20230426	17.07	6350	-24.41	20240130	4450	7.87	20240411	7670	-37.42	20230626	4100	17.07	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
69	20240418	130512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4780	-10	5	-0.21	278308120	58364	43.17	4755	4840	4700	6220	3355	4790	4768.49	1.05	0	5902	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	790	73.54	0.92	12	0.35	65.00	5171.00	7670	20230626	-37.68	4100	20230426	16.59	6350	-24.72	20240130	4450	7.42	20240411	7670	-37.68	20230626	4100	16.59	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
70	20240418	120512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4790	0	3	0.00	251608270	52768	39.04	4755	4840	4700	6220	3355	4790	4768.20	1.05	0	6424	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	792	73.69	0.93	12	0.32	65.00	5171.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4450	7.64	20240411	7670	-37.55	20230626	4100	16.83	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
71	20240418	110512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4820	30	2	0.63	233614495	49017	36.26	4755	4840	4700	6220	3355	4790	4765.99	1.05	0	9015	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	797	74.15	0.93	12	0.30	65.00	5171.00	7670	20230626	-37.16	4100	20230426	17.56	6350	-24.09	20240130	4450	8.31	20240411	7670	-37.16	20230626	4100	17.56	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
72	20240418	100513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4830	40	2	0.84	206543155	43375	32.09	4755	4830	4700	6220	3355	4790	4761.80	1.05	0	9825	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	798	74.31	0.93	12	0.26	65.00	5171.00	7670	20230626	-37.03	4100	20230426	17.80	6350	-23.94	20240130	4450	8.54	20240411	7670	-37.03	20230626	4100	17.80	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
73	20240418	090512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4780	-10	5	-0.21	48115860	10111	7.48	4755	4785	4730	6220	3355	4790	4758.76	1.05	0	2768	4983	4886	4838	4741	4693	4862	4717	83	1430	500	2870	5	1	16526307	790	73.54	0.92	12	0.06	65.00	5171.00	7670	20230626	-37.68	4100	20230426	16.59	6350	-24.72	20240130	4450	7.42	20240411	7670	-37.68	20230626	4100	16.59	20230426	5.83	N	053290	500	82 억		173127	N	N	0	N	00	N
74	20240417	160506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4790	-50	5	-1.03	620365155	127509	49.11	4830	4935	4790	6290	3390	4840	4865.94	0.98	0	11991	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	792	73.69	0.93	12	0.77	65.00	5171.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4450	7.64	20240411	7670	-37.55	20230626	4100	16.83	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
75	20240417	150515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4815	-25	5	-0.52	497834130	101982	39.27	4830	4935	4815	6290	3390	4840	4881.68	0.98	0	11304	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	796	74.08	0.93	12	0.62	65.00	5171.00	7670	20230626	-37.22	4100	20230426	17.44	6350	-24.17	20240130	4450	8.20	20240411	7670	-37.22	20230626	4100	17.44	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
76	20240417	140511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4875	35	2	0.72	399183885	81672	31.45	4830	4935	4815	6290	3390	4840	4887.78	0.98	0	15892	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	806	75.00	0.94	12	0.49	65.00	5171.00	7670	20230626	-36.44	4100	20230426	18.90	6350	-23.23	20240130	4450	9.55	20240411	7670	-36.44	20230626	4100	18.90	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
77	20240417	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4890	50	2	1.03	378986515	77540	29.86	4830	4935	4815	6290	3390	4840	4887.77	0.98	0	16586	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	808	75.23	0.95	12	0.47	65.00	5171.00	7670	20230626	-36.25	4100	20230426	19.27	6350	-22.99	20240130	4450	9.89	20240411	7670	-36.25	20230626	4100	19.27	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
78	20240417	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4900	60	2	1.24	367973570	75285	28.99	4830	4935	4815	6290	3390	4840	4887.89	0.98	0	17751	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	810	75.38	0.95	12	0.46	65.00	5171.00	7670	20230626	-36.11	4100	20230426	19.51	6350	-22.83	20240130	4450	10.11	20240411	7670	-36.11	20230626	4100	19.51	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
79	20240417	110516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4915	75	2	1.55	353297780	72286	27.84	4830	4935	4815	6290	3390	4840	4887.65	0.98	0	17756	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	812	75.62	0.95	12	0.44	65.00	5171.00	7670	20230626	-35.92	4100	20230426	19.88	6350	-22.60	20240130	4450	10.45	20240411	7670	-35.92	20230626	4100	19.88	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
80	20240417	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4910	70	2	1.45	233976505	47932	18.46	4830	4935	4815	6290	3390	4840	4881.63	0.98	0	16161	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	811	75.54	0.95	12	0.29	65.00	5171.00	7670	20230626	-35.98	4100	20230426	19.76	6350	-22.68	20240130	4450	10.34	20240411	7670	-35.98	20230626	4100	19.76	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
81	20240417	090509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4815	-25	5	-0.52	38145400	7872	3.03	4830	4865	4815	6290	3390	4840	4845.88	0.98	0	4968	5106	4972	4866	4732	4626	5040	4800	83	1450	500	2900	5	1	16526307	796	74.08	0.93	12	0.05	65.00	5171.00	7670	20230626	-37.22	4100	20230426	17.44	6350	-24.17	20240130	4450	8.20	20240411	7670	-37.22	20230626	4100	17.44	20230426	5.86	N	053290	500	82 억		161132	N	N	0	N	00	N
82	20240416	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4840	-110	5	-2.22	1228756140	253351	48.06	4825	5000	4760	6430	3465	4950	4850.02	1.07	0	-13714	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	800	74.46	0.94	12	1.53	65.00	5171.00	7670	20230626	-36.90	4100	20230426	18.05	6350	-23.78	20240130	4450	8.76	20240411	7670	-36.90	20230626	4100	18.05	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
83	20240416	150510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4795	-155	5	-3.13	1180009760	243232	46.14	4825	5000	4760	6430	3465	4950	4851.38	1.07	0	-12775	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	792	73.77	0.93	12	1.47	65.00	5171.00	7670	20230626	-37.48	4100	20230426	16.95	6350	-24.49	20240130	4450	7.75	20240411	7670	-37.48	20230626	4100	16.95	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
84	20240416	140509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4790	-160	5	-3.23	1123174945	231409	43.90	4825	5000	4760	6430	3465	4950	4853.64	1.07	0	-11239	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	792	73.69	0.93	12	1.40	65.00	5171.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4450	7.64	20240411	7670	-37.55	20230626	4100	16.83	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
85	20240416	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4885	-65	5	-1.31	975368050	200799	38.09	4825	5000	4760	6430	3465	4950	4857.43	1.07	0	-13507	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	807	75.15	0.94	12	1.22	65.00	5171.00	7670	20230626	-36.31	4100	20230426	19.15	6350	-23.07	20240130	4450	9.78	20240411	7670	-36.31	20230626	4100	19.15	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
86	20240416	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4820	-130	5	-2.63	513974540	107071	20.31	4825	4895	4760	6430	3465	4950	4800.32	1.07	0	-2032	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	797	74.15	0.93	12	0.65	65.00	5171.00	7670	20230626	-37.16	4100	20230426	17.56	6350	-24.09	20240130	4450	8.31	20240411	7670	-37.16	20230626	4100	17.56	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
87	20240416	110511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4795	-155	5	-3.13	436873705	90921	17.25	4825	4895	4765	6430	3465	4950	4804.98	1.07	0	-511	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	792	73.77	0.93	12	0.55	65.00	5171.00	7670	20230626	-37.48	4100	20230426	16.95	6350	-24.49	20240130	4450	7.75	20240411	7670	-37.48	20230626	4100	16.95	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
88	20240416	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4845	-105	5	-2.12	304452165	63293	12.01	4825	4895	4765	6430	3465	4950	4810.20	1.07	0	1201	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	801	74.54	0.94	12	0.38	65.00	5171.00	7670	20230626	-36.83	4100	20230426	18.17	6350	-23.70	20240130	4450	8.88	20240411	7670	-36.83	20230626	4100	18.17	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
89	20240416	090505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4820	-130	5	-2.63	81330060	16817	3.19	4825	4895	4810	6430	3465	4950	4836.18	1.07	0	4108	5240	5095	4925	4780	4610	5167	4852	83	1480	500	2970	5	1	16526307	797	74.15	0.93	12	0.10	65.00	5171.00	7670	20230626	-37.16	4100	20230426	17.56	6350	-24.09	20240130	4450	8.31	20240411	7670	-37.16	20230626	4100	17.56	20230426	5.69	N	053290	500	82 억		176305	N	N	0	N	00	N
90	20240415	160504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4950	115	2	2.38	2549454780	517366	155.30	4825	5070	4755	6280	3385	4835	4927.61	1.17	0	-17416	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	818	76.15	0.96	12	3.13	65.00	5171.00	7670	20230626	-35.46	4100	20230426	20.73	6350	-22.05	20240130	4450	11.24	20240411	7670	-35.46	20230626	4100	20.73	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
91	20240415	150507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4935	100	2	2.07	2174711575	442501	132.83	4825	5050	4755	6280	3385	4835	4914.59	1.17	0	-20809	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	816	75.92	0.95	12	2.68	65.00	5171.00	7670	20230626	-35.66	4100	20230426	20.37	6350	-22.28	20240130	4450	10.90	20240411	7670	-35.66	20230626	4100	20.37	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
92	20240415	140501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4955	120	2	2.48	2060423380	419390	125.89	4825	5050	4755	6280	3385	4835	4912.91	1.17	0	-17808	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	819	76.23	0.96	12	2.54	65.00	5171.00	7670	20230626	-35.40	4100	20230426	20.85	6350	-21.97	20240130	4450	11.35	20240411	7670	-35.40	20230626	4100	20.85	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
93	20240415	130458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4990	155	2	3.21	1881044510	383290	115.06	4825	5050	4755	6280	3385	4835	4907.63	1.17	0	-23751	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	825	76.77	0.96	12	2.32	65.00	5171.00	7670	20230626	-34.94	4100	20230426	21.71	6350	-21.42	20240130	4450	12.13	20240411	7670	-34.94	20230626	4100	21.71	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
94	20240415	120505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4900	65	2	1.34	823422545	169852	50.99	4825	4930	4755	6280	3385	4835	4847.88	1.17	0	-34281	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	810	75.38	0.95	12	1.03	65.00	5171.00	7670	20230626	-36.11	4100	20230426	19.51	6350	-22.83	20240130	4450	10.11	20240411	7670	-36.11	20230626	4100	19.51	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
95	20240415	110505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4870	35	2	0.72	634832310	131401	39.44	4825	4930	4755	6280	3385	4835	4831.26	1.17	0	-28391	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	805	74.92	0.94	12	0.80	65.00	5171.00	7670	20230626	-36.51	4100	20230426	18.78	6350	-23.31	20240130	4450	9.44	20240411	7670	-36.51	20230626	4100	18.78	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
96	20240415	100504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4790	-45	5	-0.93	358392765	74530	22.37	4825	4875	4755	6280	3385	4835	4808.70	1.17	0	-21889	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	792	73.69	0.93	12	0.45	65.00	5171.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4450	7.64	20240411	7670	-37.55	20230626	4100	16.83	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
97	20240415	090506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4825	-10	5	-0.21	98745920	20503	6.15	4825	4875	4770	6280	3385	4835	4816.16	1.17	0	-4044	5135	4985	4730	4580	4325	5060	4655	83	1445	500	2900	5	1	16526307	797	74.23	0.93	12	0.12	65.00	5171.00	7670	20230626	-37.09	4100	20230426	17.68	6350	-24.02	20240130	4450	8.43	20240411	7670	-37.09	20230626	4100	17.68	20230426	5.69	N	053290	500	82 억		193561	N	N	0	N	00	N
98	20240412	160503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4835	295	2	6.50	1489083765	314129	319.51	4510	4880	4475	5900	3180	4540	4739.42	1.11	0	9964	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	799	74.38	0.94	12	1.90	65.00	5171.00	7670	20230626	-36.96	4100	20230426	17.93	6350	-23.86	20240130	4450	8.65	20240411	7670	-36.96	20230626	4100	17.93	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
99	20240412	150504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4810	270	2	5.95	1370600280	289506	294.46	4510	4880	4475	5900	3180	4540	4734.27	1.11	0	7291	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	795	74.00	0.93	12	1.75	65.00	5171.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4450	8.09	20240411	7670	-37.29	20230626	4100	17.32	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
100	20240412	140502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4805	265	2	5.84	717948070	154518	157.16	4510	4850	4475	5900	3180	4540	4646.37	1.11	0	-6126	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	794	73.92	0.93	12	0.93	65.00	5171.00	7670	20230626	-37.35	4100	20230426	17.20	6350	-24.33	20240130	4450	7.98	20240411	7670	-37.35	20230626	4100	17.20	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
101	20240412	130459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4630	90	2	1.98	364854290	79918	81.29	4510	4655	4475	5900	3180	4540	4565.36	1.11	0	-8492	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	765	71.23	0.90	12	0.48	65.00	5171.00	7670	20230626	-39.63	4100	20230426	12.93	6350	-27.09	20240130	4450	4.04	20240411	7670	-39.63	20230626	4100	12.93	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
102	20240412	120503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	70	2	1.54	289614320	63688	64.78	4510	4650	4475	5900	3180	4540	4547.39	1.11	0	-2620	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	762	70.92	0.89	12	0.39	65.00	5171.00	7670	20230626	-39.90	4100	20230426	12.44	6350	-27.40	20240130	4450	3.60	20240411	7670	-39.90	20230626	4100	12.44	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
103	20240412	110459	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4610	70	2	1.54	228193955	50388	51.25	4510	4615	4475	5900	3180	4540	4528.74	1.11	0	-673	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	762	70.92	0.89	12	0.30	65.00	5171.00	7670	20230626	-39.90	4100	20230426	12.44	6350	-27.40	20240130	4450	3.60	20240411	7670	-39.90	20230626	4100	12.44	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
104	20240412	100500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4545	5	2	0.11	171824225	38084	38.74	4510	4575	4475	5900	3180	4540	4511.72	1.11	0	2384	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	751	69.92	0.88	12	0.23	65.00	5171.00	7670	20230626	-40.74	4100	20230426	10.85	6350	-28.43	20240130	4450	2.13	20240411	7670	-40.74	20230626	4100	10.85	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
105	20240412	090500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4535	-5	5	-0.11	34088915	7541	7.67	4510	4575	4510	5900	3180	4540	4520.48	1.11	0	1650	4686	4612	4531	4457	4376	4650	4495	83	1360	500	2720	5	1	16526307	749	69.77	0.88	12	0.05	65.00	5171.00	7670	20230626	-40.87	4100	20230426	10.61	6350	-28.58	20240130	4450	1.91	20240411	7670	-40.87	20230626	4100	10.61	20230426	5.70	N	053290	500	82 억		184151	N	N	0	N	00	N
106	20240411	160456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	0	3	0.00	442894040	98273	122.30	4500	4605	4450	5900	3180	4540	4506.53	1.15	0	-6632	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	750	69.85	0.88	12	0.59	65.00	5171.00	7670	20230626	-40.81	4100	20230426	10.73	6350	-28.50	20240130	4450	2.02	20240411	7670	-40.81	20230626	4100	10.73	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
107	20240411	150503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4550	10	2	0.22	423232650	93939	116.91	4500	4605	4450	5900	3180	4540	4505.36	1.15	0	-6245	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	752	70.00	0.88	12	0.57	65.00	5171.00	7670	20230626	-40.68	4100	20230426	10.98	6350	-28.35	20240130	4450	2.25	20240411	7670	-40.68	20230626	4100	10.98	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
108	20240411	140500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-25	5	-0.55	400042540	88824	110.54	4500	4605	4450	5900	3180	4540	4503.72	1.15	0	-6007	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	746	69.46	0.87	12	0.54	65.00	5171.00	7670	20230626	-41.13	4100	20230426	10.12	6350	-28.90	20240130	4450	1.46	20240411	7670	-41.13	20230626	4100	10.12	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
109	20240411	130453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	-20	5	-0.44	387128830	85960	106.98	4500	4605	4450	5900	3180	4540	4503.55	1.15	0	-5683	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	747	69.54	0.87	12	0.52	65.00	5171.00	7670	20230626	-41.07	4100	20230426	10.24	6350	-28.82	20240130	4450	1.57	20240411	7670	-41.07	20230626	4100	10.24	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
110	20240411	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4480	-60	5	-1.32	361522280	80258	99.88	4500	4605	4450	5900	3180	4540	4504.45	1.15	0	-7469	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	740	68.92	0.87	12	0.49	65.00	5171.00	7670	20230626	-41.59	4100	20230426	9.27	6350	-29.45	20240130	4450	0.67	20240411	7670	-41.59	20230626	4100	9.27	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
111	20240411	110456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4555	15	2	0.33	181957385	40382	50.26	4500	4605	4450	5900	3180	4540	4505.81	1.15	0	-15867	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	753	70.08	0.88	12	0.24	65.00	5171.00	7670	20230626	-40.61	4100	20230426	11.10	6350	-28.27	20240130	4450	2.36	20240411	7670	-40.61	20230626	4100	11.10	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
112	20240411	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4495	-45	5	-0.99	124638190	27716	34.49	4500	4605	4450	5900	3180	4540	4496.80	1.15	0	-10657	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	743	69.15	0.87	12	0.17	65.00	5171.00	7670	20230626	-41.40	4100	20230426	9.63	6350	-29.21	20240130	4450	1.01	20240411	7670	-41.40	20230626	4100	9.63	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
113	20240411	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4535	-5	5	-0.11	43679650	9634	11.99	4500	4605	4500	5900	3180	4540	4533.83	1.15	0	-3089	4676	4607	4531	4462	4386	4642	4497	83	1360	500	2720	5	1	16526307	749	69.77	0.88	12	0.06	65.00	5171.00	7670	20230626	-40.87	4100	20230426	10.61	6350	-28.58	20240130	4455	1.80	20240409	7670	-40.87	20230626	4100	10.61	20230426	5.76	N	053290	500	82 억		190448	N	N	0	N	00	N
114	20240409	160451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	35	2	0.78	354080720	78159	129.43	4490	4600	4455	5850	3155	4505	4530.26	0.95	0	32044	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	750	69.85	0.88	12	0.47	65.00	5171.00	7670	20230626	-40.81	4100	20230426	10.73	6350	-28.50	20240130	4455	1.91	20240409	7670	-40.81	20230626	4100	10.73	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
115	20240409	150454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4535	30	2	0.67	310101090	68442	113.34	4490	4600	4455	5850	3155	4505	4530.86	0.95	0	25211	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	749	69.77	0.88	12	0.41	65.00	5171.00	7670	20230626	-40.87	4100	20230426	10.61	6350	-28.58	20240130	4455	1.80	20240409	7670	-40.87	20230626	4100	10.61	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
116	20240409	140456	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	35	2	0.78	221700440	48910	81.00	4490	4600	4455	5850	3155	4505	4532.82	0.95	0	14567	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	750	69.85	0.88	12	0.30	65.00	5171.00	7670	20230626	-40.81	4100	20230426	10.73	6350	-28.50	20240130	4455	1.91	20240409	7670	-40.81	20230626	4100	10.73	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
117	20240409	130451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	35	2	0.78	195092150	43039	71.27	4490	4600	4455	5850	3155	4505	4532.92	0.95	0	10150	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	750	69.85	0.88	12	0.26	65.00	5171.00	7670	20230626	-40.81	4100	20230426	10.73	6350	-28.50	20240130	4455	1.91	20240409	7670	-40.81	20230626	4100	10.73	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
118	20240409	120455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	15	2	0.33	133802320	29486	48.83	4490	4600	4455	5850	3155	4505	4537.83	0.95	0	3018	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	747	69.54	0.87	12	0.18	65.00	5171.00	7670	20230626	-41.07	4100	20230426	10.24	6350	-28.82	20240130	4455	1.46	20240409	7670	-41.07	20230626	4100	10.24	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
119	20240409	110452	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4520	15	2	0.33	116810810	25731	42.61	4490	4600	4455	5850	3155	4505	4539.69	0.95	0	4749	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	747	69.54	0.87	12	0.16	65.00	5171.00	7670	20230626	-41.07	4100	20230426	10.24	6350	-28.82	20240130	4455	1.46	20240409	7670	-41.07	20230626	4100	10.24	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
120	20240409	100450	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4570	65	2	1.44	87262355	19207	31.81	4490	4600	4455	5850	3155	4505	4543.26	0.95	0	5148	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	755	70.31	0.88	12	0.12	65.00	5171.00	7670	20230626	-40.42	4100	20230426	11.46	6350	-28.03	20240130	4455	2.58	20240409	7670	-40.42	20230626	4100	11.46	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
121	20240409	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	10	2	0.22	19529930	4349	7.20	4490	4525	4455	5850	3155	4505	4490.67	0.95	0	1247	4651	4577	4521	4447	4391	4550	4420	83	1345	500	2700	5	1	16526307	746	69.46	0.87	12	0.03	65.00	5171.00	7670	20230626	-41.13	4100	20230426	10.12	6350	-28.90	20240130	4455	1.35	20240409	7670	-41.13	20230626	4100	10.12	20230426	5.84	N	053290	500	82 억		157074	N	N	0	N	00	N
122	20240408	160447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4505	-90	5	-1.96	269415690	59908	100.98	4575	4595	4465	5970	3220	4595	4497.10	0.85	0	16416	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	745	69.31	0.87	12	0.36	65.00	5171.00	7670	20230626	-41.26	4100	20230426	9.88	6350	-29.06	20240130	4465	0.90	20240408	7670	-41.26	20230626	4100	9.88	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
123	20240408	150453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4500	-95	5	-2.07	228409645	50767	85.57	4575	4595	4465	5970	3220	4595	4499.18	0.85	0	14080	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	744	69.23	0.87	12	0.31	65.00	5171.00	7670	20230626	-41.33	4100	20230426	9.76	6350	-29.13	20240130	4465	0.78	20240408	7670	-41.33	20230626	4100	9.76	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
124	20240408	140455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4490	-105	5	-2.29	134521485	29848	50.31	4575	4595	4465	5970	3220	4595	4506.88	0.85	0	1611	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	742	69.08	0.87	12	0.18	65.00	5171.00	7670	20230626	-41.46	4100	20230426	9.51	6350	-29.29	20240130	4465	0.56	20240408	7670	-41.46	20230626	4100	9.51	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
125	20240408	130451	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-80	5	-1.74	126899705	28153	47.46	4575	4595	4465	5970	3220	4595	4507.50	0.85	0	1286	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	746	69.46	0.87	12	0.17	65.00	5171.00	7670	20230626	-41.13	4100	20230426	10.12	6350	-28.90	20240130	4465	1.12	20240408	7670	-41.13	20230626	4100	10.12	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
126	20240408	120454	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4505	-90	5	-1.96	122012345	27069	45.63	4575	4595	4465	5970	3220	4595	4507.46	0.85	0	1230	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	745	69.31	0.87	12	0.16	65.00	5171.00	7670	20230626	-41.26	4100	20230426	9.88	6350	-29.06	20240130	4465	0.90	20240408	7670	-41.26	20230626	4100	9.88	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
127	20240408	110455	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4475	-120	5	-2.61	100237050	22218	37.45	4575	4595	4465	5970	3220	4595	4511.52	0.85	0	-203	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	740	68.85	0.87	12	0.13	65.00	5171.00	7670	20230626	-41.66	4100	20230426	9.15	6350	-29.53	20240130	4465	0.22	20240408	7670	-41.66	20230626	4100	9.15	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
128	20240408	100449	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4515	-80	5	-1.74	73704270	16304	27.48	4575	4595	4485	5970	3220	4595	4520.62	0.85	0	-293	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	746	69.46	0.87	12	0.10	65.00	5171.00	7670	20230626	-41.13	4100	20230426	10.12	6350	-28.90	20240130	4485	0.67	20240408	7670	-41.13	20230626	4100	10.12	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
129	20240408	090453	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4540	-55	5	-1.20	12473420	2735	4.61	4575	4595	4540	5970	3220	4595	4560.67	0.85	0	-1224	4685	4640	4575	4530	4465	4662	4552	83	1375	500	2750	5	1	16526307	750	69.85	0.88	12	0.02	65.00	5171.00	7670	20230626	-40.81	4100	20230426	10.73	6350	-28.50	20240130	4510	0.67	20240405	7670	-40.81	20230626	4100	10.73	20230426	5.86	N	053290	500	82 억		140659	N	N	0	N	00	N
130	20240405	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4595	-45	5	-0.97	267772895	58596	115.58	4575	4620	4510	6030	3250	4640	4569.78	0.78	0	11838	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	759	70.69	0.89	12	0.35	65.00	5171.00	7670	20230626	-40.09	4100	20230426	12.07	6350	-27.64	20240130	4510	1.88	20240405	7670	-40.09	20230626	4100	12.07	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
131	20240405	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	-80	5	-1.72	240249035	52569	103.69	4575	4620	4510	6030	3250	4640	4570.13	0.78	0	10136	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	754	70.15	0.88	12	0.32	65.00	5171.00	7670	20230626	-40.55	4100	20230426	11.22	6350	-28.19	20240130	4510	1.11	20240405	7670	-40.55	20230626	4100	11.22	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
132	20240405	140448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-40	5	-0.86	180279240	39401	77.72	4575	4620	4510	6030	3250	4640	4575.45	0.78	0	8640	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	760	70.77	0.89	12	0.24	65.00	5171.00	7670	20230626	-40.03	4100	20230426	12.20	6350	-27.56	20240130	4510	2.00	20240405	7670	-40.03	20230626	4100	12.20	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
133	20240405	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-40	5	-0.86	160223635	35023	69.08	4575	4620	4510	6030	3250	4640	4574.76	0.78	0	8219	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	760	70.77	0.89	12	0.21	65.00	5171.00	7670	20230626	-40.03	4100	20230426	12.20	6350	-27.56	20240130	4510	2.00	20240405	7670	-40.03	20230626	4100	12.20	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
134	20240405	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	-20	5	-0.43	153017295	33453	65.98	4575	4620	4510	6030	3250	4640	4574.04	0.78	0	8210	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	764	71.08	0.89	12	0.20	65.00	5171.00	7670	20230626	-39.77	4100	20230426	12.68	6350	-27.24	20240130	4510	2.44	20240405	7670	-39.77	20230626	4100	12.68	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
135	20240405	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-75	5	-1.62	142306190	31122	61.39	4575	4620	4510	6030	3250	4640	4572.46	0.78	0	8845	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	754	70.23	0.88	12	0.19	65.00	5171.00	7670	20230626	-40.48	4100	20230426	11.34	6350	-28.11	20240130	4510	1.22	20240405	7670	-40.48	20230626	4100	11.34	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
136	20240405	100415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-25	5	-0.54	102152500	22333	44.05	4575	4620	4510	6030	3250	4640	4573.97	0.78	0	6816	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	763	71.00	0.89	12	0.14	65.00	5171.00	7670	20230626	-39.83	4100	20230426	12.56	6350	-27.32	20240130	4510	2.33	20240405	7670	-39.83	20230626	4100	12.56	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
137	20240405	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4600	-40	5	-0.86	41124085	9018	17.79	4575	4620	4510	6030	3250	4640	4559.96	0.78	0	1749	4726	4682	4646	4602	4566	4705	4625	83	1390	500	2780	5	1	16526307	760	70.77	0.89	12	0.05	65.00	5171.00	7670	20230626	-40.03	4100	20230426	12.20	6350	-27.56	20240130	4510	2.00	20240405	7670	-40.03	20230626	4100	12.20	20230426	5.96	N	053290	500	82 억		128823	N	N	0	N	00	N
138	20240404	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	25	2	0.54	231341145	49878	93.37	4615	4690	4610	5990	3235	4615	4638.13	0.79	0	-1931	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	767	71.38	0.90	12	0.30	65.00	5171.00	7670	20230626	-39.50	4100	20230426	13.17	6350	-26.93	20240130	4530	2.43	20240322	7670	-39.50	20230626	4100	13.17	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
139	20240404	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4620	5	2	0.11	216851385	46747	87.51	4615	4690	4610	5990	3235	4615	4638.83	0.79	0	-1787	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	764	71.08	0.89	12	0.28	65.00	5171.00	7670	20230626	-39.77	4100	20230426	12.68	6350	-27.24	20240130	4530	1.99	20240322	7670	-39.77	20230626	4100	12.68	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
140	20240404	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	15	2	0.33	195817880	42190	78.97	4615	4690	4615	5990	3235	4615	4641.33	0.79	0	-886	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	765	71.23	0.90	12	0.26	65.00	5171.00	7670	20230626	-39.63	4100	20230426	12.93	6350	-27.09	20240130	4530	2.21	20240322	7670	-39.63	20230626	4100	12.93	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
141	20240404	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	30	2	0.65	161540330	34774	65.09	4615	4690	4615	5990	3235	4615	4645.43	0.79	0	-818	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	768	71.46	0.90	12	0.21	65.00	5171.00	7670	20230626	-39.44	4100	20230426	13.29	6350	-26.85	20240130	4530	2.54	20240322	7670	-39.44	20230626	4100	13.29	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
142	20240404	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	30	2	0.65	146364775	31495	58.96	4615	4690	4615	5990	3235	4615	4647.24	0.79	0	-147	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	768	71.46	0.90	12	0.19	65.00	5171.00	7670	20230626	-39.44	4100	20230426	13.29	6350	-26.85	20240130	4530	2.54	20240322	7670	-39.44	20230626	4100	13.29	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
143	20240404	110443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	50	2	1.08	122465820	26337	49.30	4615	4690	4615	5990	3235	4615	4649.95	0.79	0	-661	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	771	71.77	0.90	12	0.16	65.00	5171.00	7670	20230626	-39.18	4100	20230426	13.78	6350	-26.54	20240130	4530	2.98	20240322	7670	-39.18	20230626	4100	13.78	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
144	20240404	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	50	2	1.08	69555960	14950	27.98	4615	4690	4615	5990	3235	4615	4652.57	0.79	0	-4	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	771	71.77	0.90	12	0.09	65.00	5171.00	7670	20230626	-39.18	4100	20230426	13.78	6350	-26.54	20240130	4530	2.98	20240322	7670	-39.18	20230626	4100	13.78	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
145	20240404	090443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	35	2	0.76	21810000	4723	8.84	4615	4650	4615	5990	3235	4615	4617.83	0.79	0	-540	4761	4687	4631	4557	4501	4660	4530	83	1375	500	2760	5	1	16526307	768	71.54	0.90	12	0.03	65.00	5171.00	7670	20230626	-39.37	4100	20230426	13.41	6350	-26.77	20240130	4530	2.65	20240322	7670	-39.37	20230626	4100	13.41	20230426	6.02	N	053290	500	82 억		130755	N	N	0	N	00	N
146	20240403	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4615	-55	5	-1.18	243364095	52514	44.36	4635	4705	4575	6070	3270	4670	4634.29	0.76	0	4785	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	763	71.00	0.89	12	0.32	65.00	5171.00	7670	20230626	-39.83	4100	20230426	12.56	6350	-27.32	20240130	4530	1.88	20240322	7670	-39.83	20230626	4100	12.56	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
147	20240403	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4640	-30	5	-0.64	210238575	45345	38.31	4635	4705	4575	6070	3270	4670	4636.42	0.76	0	2742	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	767	71.38	0.90	12	0.27	65.00	5171.00	7670	20230626	-39.50	4100	20230426	13.17	6350	-26.93	20240130	4530	2.43	20240322	7670	-39.50	20230626	4100	13.17	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
148	20240403	140439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4665	-5	5	-0.11	169389490	36556	30.88	4635	4705	4575	6070	3270	4670	4633.70	0.76	0	1692	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	771	71.77	0.90	12	0.22	65.00	5171.00	7670	20230626	-39.18	4100	20230426	13.78	6350	-26.54	20240130	4530	2.98	20240322	7670	-39.18	20230626	4100	13.78	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
149	20240403	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-15	5	-0.32	139572805	30161	25.48	4635	4705	4575	6070	3270	4670	4627.59	0.76	0	554	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	769	71.62	0.90	12	0.18	65.00	5171.00	7670	20230626	-39.31	4100	20230426	13.54	6350	-26.69	20240130	4530	2.76	20240322	7670	-39.31	20230626	4100	13.54	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
150	20240403	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4655	-15	5	-0.32	133892290	28938	24.45	4635	4705	4575	6070	3270	4670	4626.86	0.76	0	531	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	769	71.62	0.90	12	0.18	65.00	5171.00	7670	20230626	-39.31	4100	20230426	13.54	6350	-26.69	20240130	4530	2.76	20240322	7670	-39.31	20230626	4100	13.54	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
151	20240403	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-20	5	-0.43	117944190	25502	21.54	4635	4705	4575	6070	3270	4670	4624.89	0.76	0	502	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	768	71.54	0.90	12	0.15	65.00	5171.00	7670	20230626	-39.37	4100	20230426	13.41	6350	-26.77	20240130	4530	2.65	20240322	7670	-39.37	20230626	4100	13.41	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
152	20240403	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4630	-40	5	-0.86	92915840	20146	17.02	4635	4705	4575	6070	3270	4670	4612.11	0.76	0	2513	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	765	71.23	0.90	12	0.12	65.00	5171.00	7670	20230626	-39.63	4100	20230426	12.93	6350	-27.09	20240130	4530	2.21	20240322	7670	-39.63	20230626	4100	12.93	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
153	20240403	090441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	-25	5	-0.54	3943975	850	0.72	4635	4705	4620	6070	3270	4670	4639.86	0.76	0	-301	4893	4781	4718	4606	4543	4750	4575	83	1400	500	2800	5	1	16526307	768	71.46	0.90	12	0.01	65.00	5171.00	7670	20230626	-39.44	4100	20230426	13.29	6350	-26.85	20240130	4530	2.54	20240322	7670	-39.44	20230626	4100	13.29	20230426	6.03	N	053290	500	82 억		125633	N	N	0	N	00	N
154	20240402	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4670	-160	5	-3.31	554466725	117370	125.23	4810	4830	4655	6270	3385	4830	4724.13	0.94	0	-29095	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	772	71.85	0.90	12	0.71	65.00	5171.00	7670	20230626	-39.11	4100	20230426	13.90	6350	-26.46	20240130	4530	3.09	20240322	7670	-39.11	20230626	4100	13.90	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
155	20240402	150438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	-155	5	-3.21	512676160	108424	115.68	4810	4830	4655	6270	3385	4830	4728.41	0.94	0	-29424	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	773	71.92	0.90	12	0.66	65.00	5171.00	7670	20230626	-39.05	4100	20230426	14.02	6350	-26.38	20240130	4530	3.20	20240322	7670	-39.05	20230626	4100	14.02	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
156	20240402	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-130	5	-2.69	457852635	96688	103.16	4810	4830	4680	6270	3385	4830	4735.33	0.94	0	-28657	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	777	72.31	0.91	12	0.59	65.00	5171.00	7670	20230626	-38.72	4100	20230426	14.63	6350	-25.98	20240130	4530	3.75	20240322	7670	-38.72	20230626	4100	14.63	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
157	20240402	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-125	5	-2.59	357531315	75304	80.34	4810	4830	4695	6270	3385	4830	4747.80	0.94	0	-28295	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	778	72.38	0.91	12	0.46	65.00	5171.00	7670	20230626	-38.66	4100	20230426	14.76	6350	-25.91	20240130	4530	3.86	20240322	7670	-38.66	20230626	4100	14.76	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
158	20240402	120433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-110	5	-2.28	312883840	65811	70.22	4810	4830	4705	6270	3385	4830	4754.24	0.94	0	-27168	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	780	72.62	0.91	12	0.40	65.00	5171.00	7670	20230626	-38.46	4100	20230426	15.12	6350	-25.67	20240130	4530	4.19	20240322	7670	-38.46	20230626	4100	15.12	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
159	20240402	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-85	5	-1.76	213452845	44739	47.73	4810	4830	4740	6270	3385	4830	4771.02	0.94	0	-20124	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	784	73.00	0.92	12	0.27	65.00	5171.00	7670	20230626	-38.14	4100	20230426	15.73	6350	-25.28	20240130	4530	4.75	20240322	7670	-38.14	20230626	4100	15.73	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
160	20240402	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-50	5	-1.04	138546460	28990	30.93	4810	4830	4755	6270	3385	4830	4779.05	0.94	0	-12315	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	790	73.54	0.92	12	0.18	65.00	5171.00	7670	20230626	-37.68	4100	20230426	16.59	6350	-24.72	20240130	4530	5.52	20240322	7670	-37.68	20230626	4100	16.59	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
161	20240402	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	0	3	0.00	12491795	2597	2.77	4810	4830	4795	6270	3385	4830	4809.82	0.94	0	-389	4970	4900	4810	4740	4650	4935	4775	83	1440	500	2890	5	1	16526307	798	74.31	0.93	12	0.02	65.00	5171.00	7670	20230626	-37.03	4100	20230426	17.80	6350	-23.94	20240130	4530	6.62	20240322	7670	-37.03	20230626	4100	17.80	20230426	6.05	N	053290	500	82 억		154729	N	N	0	N	00	N
162	20240401	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	20	2	0.42	446410355	92802	108.82	4810	4880	4720	6250	3370	4810	4810.35	0.76	0	28959	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	798	17.56	0.93	12	0.56	275.00	5170.00	7670	20230626	-37.03	4100	20230426	17.80	6350	-23.94	20240130	4530	6.62	20240322	7670	-37.03	20230626	4100	17.80	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
163	20240401	150434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	20	2	0.42	419468035	87221	102.27	4810	4880	4720	6250	3370	4810	4809.26	0.76	0	26487	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	798	17.56	0.93	12	0.53	275.00	5170.00	7670	20230626	-37.03	4100	20230426	17.80	6350	-23.94	20240130	4530	6.62	20240322	7670	-37.03	20230626	4100	17.80	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
164	20240401	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	10	2	0.21	284986845	59268	69.50	4810	4880	4720	6250	3370	4810	4808.44	0.76	0	17895	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	797	17.53	0.93	12	0.36	275.00	5170.00	7670	20230626	-37.16	4100	20230426	17.56	6350	-24.09	20240130	4530	6.40	20240322	7670	-37.16	20230626	4100	17.56	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
165	20240401	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	15	2	0.31	237572370	49393	57.92	4810	4880	4720	6250	3370	4810	4809.84	0.76	0	16870	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	797	17.55	0.93	12	0.30	275.00	5170.00	7670	20230626	-37.09	4100	20230426	17.68	6350	-24.02	20240130	4530	6.51	20240322	7670	-37.09	20230626	4100	17.68	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
166	20240401	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	25	2	0.52	193980825	40360	47.33	4810	4880	4720	6250	3370	4810	4806.26	0.76	0	13231	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	799	17.58	0.94	12	0.24	275.00	5170.00	7670	20230626	-36.96	4100	20230426	17.93	6350	-23.86	20240130	4530	6.73	20240322	7670	-36.96	20230626	4100	17.93	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
167	20240401	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	15	2	0.31	183904360	38272	44.88	4810	4880	4720	6250	3370	4810	4805.19	0.76	0	13049	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	797	17.55	0.93	12	0.23	275.00	5170.00	7670	20230626	-37.09	4100	20230426	17.68	6350	-24.02	20240130	4530	6.51	20240322	7670	-37.09	20230626	4100	17.68	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
168	20240401	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	40	2	0.83	151371500	31552	37.00	4810	4880	4720	6250	3370	4810	4797.52	0.76	0	11605	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	802	17.64	0.94	12	0.19	275.00	5170.00	7670	20230626	-36.77	4100	20230426	18.29	6350	-23.62	20240130	4530	7.06	20240322	7670	-36.77	20230626	4100	18.29	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N
169	20240401	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	25	2	0.52	9283840	1932	2.27	4810	4835	4800	6250	3370	4810	4805.30	0.76	0	603	5003	4906	4853	4756	4703	4880	4730	83	1440	500	2880	5	1	16526307	799	17.58	0.94	12	0.01	275.00	5170.00	7670	20230626	-36.96	4100	20230426	17.93	6350	-23.86	20240130	4530	6.73	20240322	7670	-36.96	20230626	4100	17.93	20230426	6.15	N	053290	500	82 억		125771	N	N	0	N	00	N