KissMeData/053290/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	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	50	2	1.30	138190095	35799	45.43	3835	3890	3800	4985	2685	3835	3860.16	1.26	0	1856	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	642	59.77	0.75	12	0.22	65.00	5171.00	7670	20230626	-49.35	3725	20240627	4.30	6350	-38.82	20240130	3725	4.30	20240627	7190	-45.97	20230628	3725	4.30	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
3	20240628	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	35	2	0.91	101148210	26233	33.29	3835	3890	3800	4985	2685	3835	3855.76	1.26	0	1285	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	640	59.54	0.75	12	0.16	65.00	5171.00	7670	20230626	-49.54	3725	20240627	3.89	6350	-39.06	20240130	3725	3.89	20240627	7190	-46.18	20230628	3725	3.89	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
4	20240628	140554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	40	2	1.04	66421865	17262	21.91	3835	3890	3800	4985	2685	3835	3847.87	1.26	0	810	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	640	59.62	0.75	12	0.10	65.00	5171.00	7670	20230626	-49.48	3725	20240627	4.03	6350	-38.98	20240130	3725	4.03	20240627	7190	-46.11	20230628	3725	4.03	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
5	20240628	130555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	50	2	1.30	61088315	15886	20.16	3835	3890	3800	4985	2685	3835	3845.42	1.26	0	813	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	642	59.77	0.75	12	0.10	65.00	5171.00	7670	20230626	-49.35	3725	20240627	4.30	6350	-38.82	20240130	3725	4.30	20240627	7190	-45.97	20230628	3725	4.30	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
6	20240628	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	35	2	0.91	52266485	13610	17.27	3835	3890	3800	4985	2685	3835	3840.30	1.26	0	-476	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	640	59.54	0.75	12	0.08	65.00	5171.00	7670	20230626	-49.54	3725	20240627	3.89	6350	-39.06	20240130	3725	3.89	20240627	7190	-46.18	20230628	3725	3.89	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
7	20240628	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	35	2	0.91	51432590	13394	17.00	3835	3890	3800	4985	2685	3835	3839.97	1.26	0	-476	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	640	59.54	0.75	12	0.08	65.00	5171.00	7670	20230626	-49.54	3725	20240627	3.89	6350	-39.06	20240130	3725	3.89	20240627	7190	-46.18	20230628	3725	3.89	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
8	20240628	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	10	2	0.26	42079310	10977	13.93	3835	3845	3800	4985	2685	3835	3833.41	1.26	0	-667	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	635	59.15	0.74	12	0.07	65.00	5171.00	7670	20230626	-49.87	3725	20240627	3.22	6350	-39.45	20240130	3725	3.22	20240627	7190	-46.52	20230628	3725	3.22	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
9	20240628	090543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	5	2	0.13	4186455	1093	1.39	3835	3840	3800	4985	2685	3835	3830.24	1.26	0	-537	4021	3927	3826	3732	3631	3877	3682	83	1150	500	2300	5	1	16526307	635	59.08	0.74	12	0.01	65.00	5171.00	7670	20230626	-49.93	3725	20240627	3.09	6350	-39.53	20240130	3725	3.09	20240627	7190	-46.59	20230628	3725	3.09	20240627	4.27	N	053290	500	82 억		208476	N	N	0	N	00	N
10	20240627	160538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3835	-65	5	-1.67	298593825	78245	101.39	3900	3920	3725	5070	2730	3900	3816.08	1.14	0	20040	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	634	59.00	0.74	12	0.47	65.00	5171.00	7670	20230626	-50.00	3725	20240627	2.95	6350	-39.61	20240130	3725	2.95	20240627	7480	-48.73	20230627	3725	2.95	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
11	20240627	150545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3850	-50	5	-1.28	286143245	74989	97.17	3900	3920	3725	5070	2730	3900	3815.80	1.14	0	18503	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	636	59.23	0.74	12	0.45	65.00	5171.00	7670	20230626	-49.80	3725	20240627	3.36	6350	-39.37	20240130	3725	3.36	20240627	7480	-48.53	20230627	3725	3.36	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
12	20240627	140541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3855	-45	5	-1.15	259069565	67953	88.05	3900	3920	3725	5070	2730	3900	3812.48	1.14	0	18507	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	637	59.31	0.75	12	0.41	65.00	5171.00	7670	20230626	-49.74	3725	20240627	3.49	6350	-39.29	20240130	3725	3.49	20240627	7480	-48.46	20230627	3725	3.49	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
13	20240627	130542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3860	-40	5	-1.03	248113490	65113	84.37	3900	3920	3725	5070	2730	3900	3810.51	1.14	0	18077	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	638	59.38	0.75	12	0.39	65.00	5171.00	7670	20230626	-49.67	3725	20240627	3.62	6350	-39.21	20240130	3725	3.62	20240627	7480	-48.40	20230627	3725	3.62	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
14	20240627	120545	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3860	-40	5	-1.03	243329210	63874	82.77	3900	3920	3725	5070	2730	3900	3809.52	1.14	0	17265	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	638	59.38	0.75	12	0.39	65.00	5171.00	7670	20230626	-49.67	3725	20240627	3.62	6350	-39.21	20240130	3725	3.62	20240627	7480	-48.40	20230627	3725	3.62	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
15	20240627	110543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3840	-60	5	-1.54	213714740	56134	72.74	3900	3920	3725	5070	2730	3900	3807.22	1.14	0	15831	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	635	59.08	0.74	12	0.34	65.00	5171.00	7670	20230626	-49.93	3725	20240627	3.09	6350	-39.53	20240130	3725	3.09	20240627	7480	-48.66	20230627	3725	3.09	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
16	20240627	100543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3845	-55	5	-1.41	73876700	19150	24.81	3900	3920	3820	5070	2730	3900	3857.79	1.14	0	2225	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	635	59.15	0.74	12	0.12	65.00	5171.00	7670	20230626	-49.87	3820	20240627	0.65	6350	-39.45	20240130	3820	0.65	20240627	7480	-48.60	20230627	3820	0.65	20240627	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
17	20240627	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	20	2	0.51	5780970	1478	1.92	3900	3920	3900	5070	2730	3900	3911.35	1.14	0	0	4033	3966	3903	3836	3773	3935	3805	83	1170	500	2340	5	1	16526307	648	60.31	0.76	12	0.01	65.00	5171.00	7670	20230626	-48.89	3840	20240626	2.08	6350	-38.27	20240130	3840	2.08	20240626	7480	-47.59	20230627	3840	2.08	20240626	4.41	N	053290	500	82 억		187910	N	N	0	N	00	N
18	20240626	160541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3900	-35	5	-0.89	291430965	75070	62.15	3935	3970	3840	5110	2755	3935	3882.12	1.12	0	827	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	645	60.00	0.75	12	0.45	65.00	5171.00	7670	20230626	-49.15	3840	20240626	1.56	6350	-38.58	20240130	3840	1.56	20240626	7670	-49.15	20230626	3840	1.56	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
19	20240626	150542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3900	-35	5	-0.89	272795835	70287	58.19	3935	3970	3840	5110	2755	3935	3881.17	1.12	0	424	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	645	60.00	0.75	12	0.43	65.00	5171.00	7670	20230626	-49.15	3840	20240626	1.56	6350	-38.58	20240130	3840	1.56	20240626	7670	-49.15	20230626	3840	1.56	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
20	20240626	140541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3900	-35	5	-0.89	240610235	62007	51.34	3935	3970	3840	5110	2755	3935	3880.37	1.12	0	-190	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	645	60.00	0.75	12	0.38	65.00	5171.00	7670	20230626	-49.15	3840	20240626	1.56	6350	-38.58	20240130	3840	1.56	20240626	7670	-49.15	20230626	3840	1.56	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
21	20240626	130543	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3870	-65	5	-1.65	205165540	52891	43.79	3935	3970	3840	5110	2755	3935	3879.03	1.12	0	-1099	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	640	59.54	0.75	12	0.32	65.00	5171.00	7670	20230626	-49.54	3840	20240626	0.78	6350	-39.06	20240130	3840	0.78	20240626	7670	-49.54	20230626	3840	0.78	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
22	20240626	120541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3890	-45	5	-1.14	93226185	23864	19.76	3935	3970	3865	5110	2755	3935	3906.56	1.12	0	-1999	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	643	59.85	0.75	12	0.14	65.00	5171.00	7670	20230626	-49.28	3865	20240626	0.65	6350	-38.74	20240130	3865	0.65	20240626	7670	-49.28	20230626	3865	0.65	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
23	20240626	110542	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3905	-30	5	-0.76	55925150	14271	11.82	3935	3970	3890	5110	2755	3935	3918.80	1.12	0	-1854	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	645	60.08	0.76	12	0.09	65.00	5171.00	7670	20230626	-49.09	3890	20240626	0.39	6350	-38.50	20240130	3890	0.39	20240626	7670	-49.09	20230626	3890	0.39	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
24	20240626	100541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3930	-5	5	-0.13	31508845	8017	6.64	3935	3970	3895	5110	2755	3935	3930.25	1.12	0	-1824	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	649	60.46	0.76	12	0.05	65.00	5171.00	7670	20230626	-48.76	3895	20240626	0.90	6350	-38.11	20240130	3895	0.90	20240626	7670	-48.76	20230626	3895	0.90	20240626	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
25	20240626	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	10	2	0.25	2686165	682	0.56	3935	3945	3935	5110	2755	3935	3938.66	1.12	0	-19	4135	4035	3965	3865	3795	4000	3830	83	1175	500	2360	5	1	16526307	652	60.69	0.76	12	0.00	65.00	5171.00	7670	20230626	-48.57	3895	20240625	1.28	6350	-37.87	20240130	3895	1.28	20240625	7670	-48.57	20230626	3895	1.28	20240625	4.47	N	053290	500	82 억		185553	N	N	0	N	00	N
26	20240625	160541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3935	-115	5	-2.84	474606515	120579	119.87	4020	4065	3895	5260	2835	4050	3936.06	1.14	0	-4808	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	650	60.54	0.76	12	0.73	65.00	5171.00	7670	20230626	-48.70	3895	20240625	1.03	6350	-38.03	20240130	3895	1.03	20240625	7670	-48.70	20230626	3895	1.03	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
27	20240625	150541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3940	-110	5	-2.72	470230170	119465	118.76	4020	4065	3895	5260	2835	4050	3936.13	1.14	0	-4257	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	651	60.62	0.76	12	0.72	65.00	5171.00	7670	20230626	-48.63	3895	20240625	1.16	6350	-37.95	20240130	3895	1.16	20240625	7670	-48.63	20230626	3895	1.16	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
28	20240625	140540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3950	-100	5	-2.47	431578325	109613	108.97	4020	4065	3895	5260	2835	4050	3937.29	1.14	0	-2482	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	653	60.77	0.76	12	0.66	65.00	5171.00	7670	20230626	-48.50	3895	20240625	1.41	6350	-37.80	20240130	3895	1.41	20240625	7670	-48.50	20230626	3895	1.41	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
29	20240625	130541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3945	-105	5	-2.59	425655545	108107	107.47	4020	4065	3895	5260	2835	4050	3937.35	1.14	0	-2238	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	652	60.69	0.76	12	0.65	65.00	5171.00	7670	20230626	-48.57	3895	20240625	1.28	6350	-37.87	20240130	3895	1.28	20240625	7670	-48.57	20230626	3895	1.28	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
30	20240625	120544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3915	-135	5	-3.33	401786740	102039	101.44	4020	4065	3895	5260	2835	4050	3937.58	1.14	0	-199	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	647	60.23	0.76	12	0.62	65.00	5171.00	7670	20230626	-48.96	3895	20240625	0.51	6350	-38.35	20240130	3895	0.51	20240625	7670	-48.96	20230626	3895	0.51	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
31	20240625	110544	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3930	-120	5	-2.96	344631640	87396	86.88	4020	4065	3895	5260	2835	4050	3943.33	1.14	0	730	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	649	60.46	0.76	12	0.53	65.00	5171.00	7670	20230626	-48.76	3895	20240625	0.90	6350	-38.11	20240130	3895	0.90	20240625	7670	-48.76	20230626	3895	0.90	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
32	20240625	100540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3930	-120	5	-2.96	299531590	75874	75.43	4020	4065	3895	5260	2835	4050	3947.75	1.14	0	1812	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	649	60.46	0.76	12	0.46	65.00	5171.00	7670	20230626	-48.76	3895	20240625	0.90	6350	-38.11	20240130	3895	0.90	20240625	7670	-48.76	20230626	3895	0.90	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
33	20240625	090541	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3970	-80	5	-1.98	102734995	25676	25.52	4020	4065	3945	5260	2835	4050	4001.21	1.14	0	4882	4450	4250	4150	3950	3850	4200	3900	83	1210	500	2430	5	1	16526307	656	61.08	0.77	12	0.16	65.00	5171.00	7670	20230626	-48.24	3945	20240625	0.63	6350	-37.48	20240130	3945	0.63	20240625	7670	-48.24	20230626	3945	0.63	20240625	4.48	N	053290	500	82 억		188874	N	N	0	N	00	N
34	20240624	160538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4050	-250	5	-5.81	407794075	99357	214.42	4300	4350	4050	5590	3010	4300	4105.11	1.17	0	-3931	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	669	62.31	0.78	12	0.60	65.00	5171.00	7670	20230626	-47.20	4050	20240624	0.00	6350	-36.22	20240130	4050	0.00	20240624	7670	-47.20	20230626	4050	0.00	20240624	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
35	20240624	150539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4060	-240	5	-5.58	365759335	88990	192.05	4300	4350	4055	5590	3010	4300	4109.69	1.17	0	-1943	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	671	62.46	0.79	12	0.54	65.00	5171.00	7670	20230626	-47.07	4055	20240624	0.12	6350	-36.06	20240130	4055	0.12	20240624	7670	-47.07	20230626	4055	0.12	20240624	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
36	20240624	140540	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4090	-210	5	-4.88	232462465	56241	121.37	4300	4350	4060	5590	3010	4300	4132.73	1.17	0	-3960	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	676	62.92	0.79	12	0.34	65.00	5171.00	7670	20230626	-46.68	4060	20240624	0.74	6350	-35.59	20240130	4060	0.74	20240624	7670	-46.68	20230626	4060	0.74	20240624	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
37	20240624	130538	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4145	-155	5	-3.60	145925150	35103	75.76	4300	4350	4100	5590	3010	4300	4156.24	1.17	0	354	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	685	63.77	0.80	12	0.21	65.00	5171.00	7670	20230626	-45.96	4100	20240624	1.10	6350	-34.72	20240130	4100	1.10	20240624	7670	-45.96	20230626	4100	1.10	20240624	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
38	20240624	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	-140	5	-3.26	87794265	20969	45.25	4300	4350	4130	5590	3010	4300	4185.77	1.17	0	189	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	687	64.00	0.80	12	0.13	65.00	5171.00	7670	20230626	-45.76	4100	20230726	1.46	6350	-34.49	20240130	4130	0.73	20240624	7670	-45.76	20230626	4100	1.46	20230726	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
39	20240624	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-90	5	-2.09	44583325	10552	22.77	4300	4350	4165	5590	3010	4300	4223.66	1.17	0	-976	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	696	64.77	0.81	12	0.06	65.00	5171.00	7670	20230626	-45.11	4100	20230726	2.68	6350	-33.70	20240130	4165	1.08	20240624	7670	-45.11	20230626	4100	2.68	20230726	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
40	20240624	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	0	3	0.00	8095425	1882	4.06	4300	4350	4260	5590	3010	4300	4301.68	1.17	0	-798	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	711	66.15	0.83	12	0.01	65.00	5171.00	7670	20230626	-43.94	4100	20230726	4.88	6350	-32.28	20240130	4215	2.02	20240610	7670	-43.94	20230626	4100	4.88	20230726	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
41	20240624	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	40	2	0.93	2355625	546	1.18	4300	4350	4300	5590	3010	4300	4322.62	1.17	0	-83	4496	4397	4321	4222	4146	4360	4185	83	1290	500	2580	5	1	16526307	717	66.77	0.84	12	0.00	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4215	2.97	20240610	7670	-43.42	20230626	4100	5.85	20230726	4.39	N	053290	500	82 억		193623	N	N	0	N	00	N
42	20240621	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-75	5	-1.71	197525505	45819	44.61	4375	4420	4245	5680	3065	4375	4311.00	1.24	0	-9858	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	711	66.15	0.83	12	0.28	65.00	5171.00	7670	20230626	-43.94	4100	20230726	4.88	6350	-32.28	20240130	4215	2.02	20240610	7670	-43.94	20230626	4100	4.88	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
43	20240621	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-40	5	-0.91	174192465	40394	39.33	4375	4420	4245	5680	3065	4375	4312.34	1.24	0	-8842	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	716	66.69	0.84	12	0.24	65.00	5171.00	7670	20230626	-43.48	4100	20230726	5.73	6350	-31.73	20240130	4215	2.85	20240610	7670	-43.48	20230626	4100	5.73	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
44	20240621	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	-90	5	-2.06	138811835	32159	31.31	4375	4420	4245	5680	3065	4375	4316.42	1.24	0	-8063	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	708	65.92	0.83	12	0.19	65.00	5171.00	7670	20230626	-44.13	4100	20230726	4.51	6350	-32.52	20240130	4215	1.66	20240610	7670	-44.13	20230626	4100	4.51	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
45	20240621	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-75	5	-1.71	121942540	28220	27.48	4375	4420	4245	5680	3065	4375	4321.14	1.24	0	-6671	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	711	66.15	0.83	12	0.17	65.00	5171.00	7670	20230626	-43.94	4100	20230726	4.88	6350	-32.28	20240130	4215	2.02	20240610	7670	-43.94	20230626	4100	4.88	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
46	20240621	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-40	5	-0.91	61608585	14144	13.77	4375	4420	4310	5680	3065	4375	4355.81	1.24	0	-4350	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	716	66.69	0.84	12	0.09	65.00	5171.00	7670	20230626	-43.48	4100	20230726	5.73	6350	-31.73	20240130	4215	2.85	20240610	7670	-43.48	20230626	4100	5.73	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
47	20240621	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-30	5	-0.69	35879670	8233	8.02	4375	4420	4310	5680	3065	4375	4358.03	1.24	0	-4540	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	718	66.85	0.84	12	0.05	65.00	5171.00	7670	20230626	-43.35	4100	20230726	5.98	6350	-31.57	20240130	4215	3.08	20240610	7670	-43.35	20230626	4100	5.98	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
48	20240621	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-25	5	-0.57	19501485	4462	4.34	4375	4420	4320	5680	3065	4375	4370.57	1.24	0	-2103	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	719	66.92	0.84	12	0.03	65.00	5171.00	7670	20230626	-43.29	4100	20230726	6.10	6350	-31.50	20240130	4215	3.20	20240610	7670	-43.29	20230626	4100	6.10	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
49	20240621	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	40	2	0.91	3070580	702	0.68	4375	4415	4370	5680	3065	4375	4374.05	1.24	0	-554	4555	4465	4420	4330	4285	4442	4307	83	1305	500	2620	5	1	16526307	730	67.92	0.85	12	0.00	65.00	5171.00	7670	20230626	-42.44	4100	20230726	7.68	6350	-30.47	20240130	4215	4.74	20240610	7670	-42.44	20230626	4100	7.68	20230726	4.38	N	053290	500	82 억		205555	N	N	0	N	00	N
50	20240620	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-35	5	-0.79	456354165	102703	66.52	4490	4510	4375	5730	3090	4410	4443.44	1.25	0	-717	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	723	67.31	0.85	12	0.62	65.00	5171.00	7670	20230626	-42.96	4100	20230726	6.71	6350	-31.10	20240130	4215	3.80	20240610	7670	-42.96	20230626	4100	6.71	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
51	20240620	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	10	2	0.23	414381205	93115	60.31	4490	4510	4395	5730	3090	4410	4450.21	1.25	0	-651	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	730	68.00	0.85	12	0.56	65.00	5171.00	7670	20230626	-42.37	4100	20230726	7.80	6350	-30.39	20240130	4215	4.86	20240610	7670	-42.37	20230626	4100	7.80	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
52	20240620	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	15	2	0.34	397834125	89358	57.88	4490	4510	4405	5730	3090	4410	4452.14	1.25	0	1563	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	731	68.08	0.86	12	0.54	65.00	5171.00	7670	20230626	-42.31	4100	20230726	7.93	6350	-30.31	20240130	4215	4.98	20240610	7670	-42.31	20230626	4100	7.93	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
53	20240620	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	25	2	0.57	383454730	86100	55.77	4490	4510	4405	5730	3090	4410	4453.60	1.25	0	934	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	733	68.23	0.86	12	0.52	65.00	5171.00	7670	20230626	-42.18	4100	20230726	8.17	6350	-30.16	20240130	4215	5.22	20240610	7670	-42.18	20230626	4100	8.17	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
54	20240620	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	30	2	0.68	366494105	82262	53.28	4490	4510	4405	5730	3090	4410	4455.21	1.25	0	1374	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	734	68.31	0.86	12	0.50	65.00	5171.00	7670	20230626	-42.11	4100	20230726	8.29	6350	-30.08	20240130	4215	5.34	20240610	7670	-42.11	20230626	4100	8.29	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
55	20240620	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	20	2	0.45	347981670	78076	50.57	4490	4510	4405	5730	3090	4410	4456.96	1.25	0	3627	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	732	68.15	0.86	12	0.47	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4215	5.10	20240610	7670	-42.24	20230626	4100	8.05	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
56	20240620	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	40	2	0.91	251936940	56354	36.50	4490	4510	4420	5730	3090	4410	4470.61	1.25	0	3128	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	735	68.46	0.86	12	0.34	65.00	5171.00	7670	20230626	-41.98	4100	20230726	8.54	6350	-29.92	20240130	4215	5.58	20240610	7670	-41.98	20230626	4100	8.54	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
57	20240620	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4460	50	2	1.13	63442015	14210	9.20	4490	4490	4420	5730	3090	4410	4464.60	1.25	0	-6940	4540	4475	4425	4360	4310	4450	4335	83	1320	500	2640	5	1	16526307	737	68.62	0.86	12	0.09	65.00	5171.00	7670	20230626	-41.85	4100	20230726	8.78	6350	-29.76	20240130	4215	5.81	20240610	7670	-41.85	20230626	4100	8.78	20230726	4.29	N	053290	500	82 억		206034	N	N	0	N	00	N
58	20240619	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-10	5	-0.23	639274605	143991	184.92	4425	4490	4375	5740	3095	4420	4439.68	1.19	0	6782	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	729	67.85	0.85	12	0.87	65.00	5171.00	7670	20230626	-42.50	4100	20230726	7.56	6350	-30.55	20240130	4215	4.63	20240610	7670	-42.50	20230626	4100	7.56	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
59	20240619	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-5	5	-0.11	623647755	140450	180.37	4425	4490	4375	5740	3095	4420	4440.35	1.19	0	7020	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	730	67.92	0.85	12	0.85	65.00	5171.00	7670	20230626	-42.44	4100	20230726	7.68	6350	-30.47	20240130	4215	4.74	20240610	7670	-42.44	20230626	4100	7.68	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
60	20240619	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	25	2	0.57	511268740	114964	147.64	4425	4490	4415	5740	3095	4420	4447.21	1.19	0	7806	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	735	68.38	0.86	12	0.70	65.00	5171.00	7670	20230626	-42.05	4100	20230726	8.41	6350	-30.00	20240130	4215	5.46	20240610	7670	-42.05	20230626	4100	8.41	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
61	20240619	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4440	20	2	0.45	463981410	104291	133.94	4425	4490	4415	5740	3095	4420	4448.91	1.19	0	7638	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	734	68.31	0.86	12	0.63	65.00	5171.00	7670	20230626	-42.11	4100	20230726	8.29	6350	-30.08	20240130	4215	5.34	20240610	7670	-42.11	20230626	4100	8.29	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
62	20240619	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	25	2	0.57	420613400	94493	121.35	4425	4490	4415	5740	3095	4420	4451.27	1.19	0	8482	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	735	68.38	0.86	12	0.57	65.00	5171.00	7670	20230626	-42.05	4100	20230726	8.41	6350	-30.00	20240130	4215	5.46	20240610	7670	-42.05	20230626	4100	8.41	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
63	20240619	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	50	2	1.13	341736625	76679	98.48	4425	4490	4420	5740	3095	4420	4456.72	1.19	0	9051	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	739	68.77	0.86	12	0.46	65.00	5171.00	7670	20230626	-41.72	4100	20230726	9.02	6350	-29.61	20240130	4215	6.05	20240610	7670	-41.72	20230626	4100	9.02	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
64	20240619	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	55	2	1.24	210465310	47242	60.67	4425	4490	4420	5740	3095	4420	4455.05	1.19	0	9679	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	740	68.85	0.87	12	0.29	65.00	5171.00	7670	20230626	-41.66	4100	20230726	9.15	6350	-29.53	20240130	4215	6.17	20240610	7670	-41.66	20230626	4100	9.15	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
65	20240619	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	35	2	0.79	35310875	7937	10.19	4425	4465	4425	5740	3095	4420	4448.89	1.19	0	-961	4516	4467	4426	4377	4336	4492	4402	83	1320	500	2650	5	1	16526307	736	68.54	0.86	12	0.05	65.00	5171.00	7670	20230626	-41.92	4100	20230726	8.66	6350	-29.84	20240130	4215	5.69	20240610	7670	-41.92	20230626	4100	8.66	20230726	4.30	N	053290	500	82 억		196872	N	N	0	N	00	N
66	20240618	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	35	2	0.80	341774600	77416	208.44	4385	4475	4385	5700	3070	4385	4414.75	1.14	0	8119	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	730	68.00	0.85	12	0.47	65.00	5171.00	7670	20230626	-42.37	4100	20230726	7.80	6350	-30.39	20240130	4215	4.86	20240610	7670	-42.37	20230626	4100	7.80	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
67	20240618	150514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	45	2	1.03	315903945	71561	192.67	4385	4475	4385	5700	3070	4385	4414.51	1.14	0	6434	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	732	68.15	0.86	12	0.43	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4215	5.10	20240610	7670	-42.24	20230626	4100	8.05	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
68	20240618	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	40	2	0.91	278414460	63067	169.80	4385	4475	4385	5700	3070	4385	4414.63	1.14	0	3834	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	731	68.08	0.86	12	0.38	65.00	5171.00	7670	20230626	-42.31	4100	20230726	7.93	6350	-30.31	20240130	4215	4.98	20240610	7670	-42.31	20230626	4100	7.93	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
69	20240618	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	45	2	1.03	263424285	59673	160.67	4385	4475	4385	5700	3070	4385	4414.51	1.14	0	3945	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	732	68.15	0.86	12	0.36	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4215	5.10	20240610	7670	-42.24	20230626	4100	8.05	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
70	20240618	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	20	2	0.46	234071990	53006	142.72	4385	4475	4385	5700	3070	4385	4416.01	1.14	0	3945	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	728	67.77	0.85	12	0.32	65.00	5171.00	7670	20230626	-42.57	4100	20230726	7.44	6350	-30.63	20240130	4215	4.51	20240610	7670	-42.57	20230626	4100	7.44	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
71	20240618	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4430	45	2	1.03	181755055	41130	110.74	4385	4475	4385	5700	3070	4385	4419.12	1.14	0	3878	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	732	68.15	0.86	12	0.25	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4215	5.10	20240610	7670	-42.24	20230626	4100	8.05	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
72	20240618	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4445	60	2	1.37	119534880	27065	72.87	4385	4475	4385	5700	3070	4385	4416.70	1.14	0	1062	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	735	68.38	0.86	12	0.16	65.00	5171.00	7670	20230626	-42.05	4100	20230726	8.41	6350	-30.00	20240130	4215	5.46	20240610	7670	-42.05	20230626	4100	8.41	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
73	20240618	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	70	2	1.60	14594520	3308	8.91	4385	4455	4385	5700	3070	4385	4412.72	1.14	0	-72	4498	4441	4363	4306	4228	4470	4335	83	1315	500	2630	5	1	16526307	736	68.54	0.86	12	0.02	65.00	5171.00	7670	20230626	-41.92	4100	20230726	8.66	6350	-29.84	20240130	4215	5.69	20240610	7670	-41.92	20230626	4100	8.66	20230726	4.41	N	053290	500	82 억		188550	N	N	0	N	00	N
74	20240617	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4385	35	2	0.80	145014505	33388	76.13	4285	4420	4285	5650	3045	4350	4343.31	1.13	0	1650	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	725	67.46	0.85	12	0.20	65.00	5171.00	7670	20230626	-42.83	4100	20230726	6.95	6350	-30.94	20240130	4215	4.03	20240610	7670	-42.83	20230626	4100	6.95	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
75	20240617	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	20	2	0.46	109992135	25353	57.81	4285	4420	4285	5650	3045	4350	4338.43	1.13	0	-119	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	722	67.23	0.85	12	0.15	65.00	5171.00	7670	20230626	-43.02	4100	20230726	6.59	6350	-31.18	20240130	4215	3.68	20240610	7670	-43.02	20230626	4100	6.59	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
76	20240617	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-10	5	-0.23	80664280	18609	42.43	4285	4420	4285	5650	3045	4350	4334.69	1.13	0	-717	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	717	66.77	0.84	12	0.11	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4215	2.97	20240610	7670	-43.42	20230626	4100	5.85	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
77	20240617	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	5	2	0.11	76336670	17614	40.17	4285	4420	4285	5650	3045	4350	4333.86	1.13	0	-1154	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	720	67.00	0.84	12	0.11	65.00	5171.00	7670	20230626	-43.22	4100	20230726	6.22	6350	-31.42	20240130	4215	3.32	20240610	7670	-43.22	20230626	4100	6.22	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
78	20240617	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	-5	5	-0.11	61063685	14095	32.14	4285	4420	4285	5650	3045	4350	4332.29	1.13	0	-1536	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	718	66.85	0.84	12	0.09	65.00	5171.00	7670	20230626	-43.35	4100	20230726	5.98	6350	-31.57	20240130	4215	3.08	20240610	7670	-43.35	20230626	4100	5.98	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
79	20240617	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	10	2	0.23	57746875	13330	30.40	4285	4420	4285	5650	3045	4350	4332.10	1.13	0	-1573	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	721	67.08	0.84	12	0.08	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4215	3.44	20240610	7670	-43.16	20230626	4100	6.34	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
80	20240617	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	10	2	0.23	45739225	10564	24.09	4285	4420	4285	5650	3045	4350	4329.73	1.13	0	-325	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	721	67.08	0.84	12	0.06	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4215	3.44	20240610	7670	-43.16	20230626	4100	6.34	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
81	20240617	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	25	2	0.57	15160310	3528	8.04	4285	4420	4285	5650	3045	4350	4297.14	1.13	0	-513	4416	4382	4341	4307	4266	4362	4287	83	1300	500	2610	5	1	16526307	723	67.31	0.85	12	0.02	65.00	5171.00	7670	20230626	-42.96	4100	20230726	6.71	6350	-31.10	20240130	4215	3.80	20240610	7670	-42.96	20230626	4100	6.71	20230726	4.43	N	053290	500	82 억		186892	N	N	0	N	00	N
82	20240614	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	189747460	43851	113.43	4360	4375	4300	5660	3055	4360	4327.09	1.15	0	-3372	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	719	66.92	0.84	12	0.27	65.00	5171.00	7670	20230626	-43.29	4100	20230726	6.10	6350	-31.50	20240130	4215	3.20	20240610	7670	-43.29	20230626	4100	6.10	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
83	20240614	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	-5	5	-0.11	174899090	40441	104.61	4360	4375	4300	5660	3055	4360	4324.80	1.15	0	-3253	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	720	67.00	0.84	12	0.24	65.00	5171.00	7670	20230626	-43.22	4100	20230726	6.22	6350	-31.42	20240130	4215	3.32	20240610	7670	-43.22	20230626	4100	6.22	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
84	20240614	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-10	5	-0.23	47176950	10886	28.16	4360	4375	4300	5660	3055	4360	4333.73	1.15	0	-3096	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	719	66.92	0.84	12	0.07	65.00	5171.00	7670	20230626	-43.29	4100	20230726	6.10	6350	-31.50	20240130	4215	3.20	20240610	7670	-43.29	20230626	4100	6.10	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
85	20240614	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-35	5	-0.80	38410660	8864	22.93	4360	4375	4300	5660	3055	4360	4333.33	1.15	0	-2189	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	715	66.54	0.84	12	0.05	65.00	5171.00	7670	20230626	-43.61	4100	20230726	5.49	6350	-31.89	20240130	4215	2.61	20240610	7670	-43.61	20230626	4100	5.49	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
86	20240614	120434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	-25	5	-0.57	36082785	8325	21.53	4360	4375	4300	5660	3055	4360	4334.27	1.15	0	-2148	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	716	66.69	0.84	12	0.05	65.00	5171.00	7670	20230626	-43.48	4100	20230726	5.73	6350	-31.73	20240130	4215	2.85	20240610	7670	-43.48	20230626	4100	5.73	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
87	20240614	110503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-55	5	-1.26	34036875	7851	20.31	4360	4375	4300	5660	3055	4360	4335.36	1.15	0	-2148	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	711	66.23	0.83	12	0.05	65.00	5171.00	7670	20230626	-43.87	4100	20230726	5.00	6350	-32.20	20240130	4215	2.14	20240610	7670	-43.87	20230626	4100	5.00	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
88	20240614	100502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	0	3	0.00	19877920	4569	11.82	4360	4375	4310	5660	3055	4360	4350.61	1.15	0	-836	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	721	67.08	0.84	12	0.03	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4215	3.44	20240610	7670	-43.16	20230626	4100	6.34	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
89	20240614	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	15	2	0.34	606395	139	0.36	4360	4375	4360	5660	3055	4360	4362.55	1.15	0	-112	4453	4406	4333	4286	4213	4430	4310	83	1300	500	2610	5	1	16526307	723	67.31	0.85	12	0.00	65.00	5171.00	7670	20230626	-42.96	4100	20230726	6.71	6350	-31.10	20240130	4215	3.80	20240610	7670	-42.96	20230626	4100	6.71	20230726	4.46	N	053290	500	82 억		190364	N	N	0	N	00	N
90	20240613	160458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	105	2	2.47	167174820	38560	156.75	4260	4380	4260	5530	2980	4255	4335.44	1.09	0	10112	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	721	67.08	0.84	12	0.23	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4215	3.44	20240610	7670	-43.16	20230626	4100	6.34	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
91	20240613	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	95	2	2.23	139256055	32153	130.71	4260	4380	4260	5530	2980	4255	4331.04	1.09	0	8739	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	719	66.92	0.84	12	0.19	65.00	5171.00	7670	20230626	-43.29	4100	20230726	6.10	6350	-31.50	20240130	4215	3.20	20240610	7670	-43.29	20230626	4100	6.10	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
92	20240613	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	105	2	2.47	117692265	27196	110.56	4260	4380	4260	5530	2980	4255	4327.56	1.09	0	7040	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	721	67.08	0.84	12	0.16	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4215	3.44	20240610	7670	-43.16	20230626	4100	6.34	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
93	20240613	130502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	90	2	2.12	101770615	23532	95.66	4260	4380	4260	5530	2980	4255	4324.78	1.09	0	6879	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	718	66.85	0.84	12	0.14	65.00	5171.00	7670	20230626	-43.35	4100	20230726	5.98	6350	-31.57	20240130	4215	3.08	20240610	7670	-43.35	20230626	4100	5.98	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
94	20240613	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	110	2	2.59	88907000	20581	83.67	4260	4380	4260	5530	2980	4255	4319.86	1.09	0	6880	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	721	67.15	0.84	12	0.12	65.00	5171.00	7670	20230626	-43.09	4100	20230726	6.46	6350	-31.26	20240130	4215	3.56	20240610	7670	-43.09	20230626	4100	6.46	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
95	20240613	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	105	2	2.47	71773880	16652	67.69	4260	4370	4260	5530	2980	4255	4310.23	1.09	0	5583	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	721	67.08	0.84	12	0.10	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4215	3.44	20240610	7670	-43.16	20230626	4100	6.34	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
96	20240613	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	65	2	1.53	40140480	9358	38.04	4260	4320	4260	5530	2980	4255	4289.43	1.09	0	5290	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	714	66.46	0.84	12	0.06	65.00	5171.00	7670	20230626	-43.68	4100	20230726	5.37	6350	-31.97	20240130	4215	2.49	20240610	7670	-43.68	20230626	4100	5.37	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
97	20240613	090504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	20	2	0.47	5288395	1241	5.04	4260	4275	4260	5530	2980	4255	4261.40	1.09	0	-158	4278	4266	4248	4236	4218	4272	4242	83	1275	500	2550	5	1	16526307	706	65.77	0.83	12	0.01	65.00	5171.00	7670	20230626	-44.26	4100	20230726	4.27	6350	-32.68	20240130	4215	1.42	20240610	7670	-44.26	20230626	4100	4.27	20230726	4.53	N	053290	500	82 억		179337	N	N	0	N	00	N
98	20240612	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	10	2	0.24	102833420	24221	52.84	4230	4260	4230	5510	2975	4245	4245.63	1.04	0	6604	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	703	65.46	0.82	12	0.15	65.00	5171.00	7670	20230626	-44.52	4100	20230726	3.78	6350	-32.99	20240130	4215	0.95	20240610	7670	-44.52	20230626	4100	3.78	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
99	20240612	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	15	2	0.35	83643045	19712	43.00	4230	4260	4230	5510	2975	4245	4243.23	1.04	0	3516	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	704	65.54	0.82	12	0.12	65.00	5171.00	7670	20230626	-44.46	4100	20230726	3.90	6350	-32.91	20240130	4215	1.07	20240610	7670	-44.46	20230626	4100	3.90	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
100	20240612	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	10	2	0.24	59495410	14035	30.62	4230	4260	4230	5510	2975	4245	4238.95	1.04	0	1209	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	703	65.46	0.82	12	0.08	65.00	5171.00	7670	20230626	-44.52	4100	20230726	3.78	6350	-32.99	20240130	4215	0.95	20240610	7670	-44.52	20230626	4100	3.78	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
101	20240612	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	0	3	0.00	52287940	12337	26.91	4230	4260	4230	5510	2975	4245	4238.14	1.04	0	1149	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	702	65.31	0.82	12	0.07	65.00	5171.00	7670	20230626	-44.65	4100	20230726	3.54	6350	-33.15	20240130	4215	0.71	20240610	7670	-44.65	20230626	4100	3.54	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
102	20240612	120457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	0	3	0.00	46735090	11027	24.06	4230	4260	4230	5510	2975	4245	4238.05	1.04	0	1149	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	702	65.31	0.82	12	0.07	65.00	5171.00	7670	20230626	-44.65	4100	20230726	3.54	6350	-33.15	20240130	4215	0.71	20240610	7670	-44.65	20230626	4100	3.54	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
103	20240612	110455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	36088300	8513	18.57	4230	4260	4230	5510	2975	4245	4238.99	1.04	0	1149	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	701	65.23	0.82	12	0.05	65.00	5171.00	7670	20230626	-44.72	4100	20230726	3.41	6350	-33.23	20240130	4215	0.59	20240610	7670	-44.72	20230626	4100	3.41	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
104	20240612	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	-5	5	-0.12	26703300	6301	13.75	4230	4260	4230	5510	2975	4245	4237.59	1.04	0	1149	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	701	65.23	0.82	12	0.04	65.00	5171.00	7670	20230626	-44.72	4100	20230726	3.41	6350	-33.23	20240130	4215	0.59	20240610	7670	-44.72	20230626	4100	3.41	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
105	20240612	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-15	5	-0.35	9167345	2166	4.73	4230	4240	4230	5510	2975	4245	4230.36	1.04	0	215	4355	4300	4260	4205	4165	4280	4185	83	1265	500	2540	5	1	16526307	699	65.08	0.82	12	0.01	65.00	5171.00	7670	20230626	-44.85	4100	20230726	3.17	6350	-33.39	20240130	4215	0.36	20240610	7670	-44.85	20230626	4100	3.17	20230726	4.64	N	053290	500	82 억		172558	N	N	0	N	00	N
106	20240610	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-75	5	-1.73	318395325	74735	210.59	4300	4320	4215	5620	3035	4330	4260.33	1.02	0	4195	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	703	65.46	0.82	12	0.45	65.00	5171.00	7670	20230626	-44.52	4100	20230726	3.78	6350	-32.99	20240130	4215	0.95	20240610	7670	-44.52	20230626	4100	3.78	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
107	20240610	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	-75	5	-1.73	304511825	71472	201.39	4300	4320	4215	5620	3035	4330	4260.58	1.02	0	4164	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	703	65.46	0.82	12	0.43	65.00	5171.00	7670	20230626	-44.52	4100	20230726	3.78	6350	-32.99	20240130	4215	0.95	20240610	7670	-44.52	20230626	4100	3.78	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
108	20240610	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	-60	5	-1.39	273304245	64146	180.75	4300	4320	4215	5620	3035	4330	4260.66	1.02	0	-1499	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	706	65.69	0.83	12	0.39	65.00	5171.00	7670	20230626	-44.33	4100	20230726	4.15	6350	-32.76	20240130	4215	1.30	20240610	7670	-44.33	20230626	4100	4.15	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
109	20240610	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-80	5	-1.85	262523845	61620	173.63	4300	4320	4215	5620	3035	4330	4260.37	1.02	0	-2118	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	702	65.38	0.82	12	0.37	65.00	5171.00	7670	20230626	-44.59	4100	20230726	3.66	6350	-33.07	20240130	4215	0.83	20240610	7670	-44.59	20230626	4100	3.66	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
110	20240610	120455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	-80	5	-1.85	189802165	44432	125.20	4300	4320	4235	5620	3035	4330	4271.74	1.02	0	-2255	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	702	65.38	0.82	12	0.27	65.00	5171.00	7670	20230626	-44.59	4100	20230726	3.66	6350	-33.07	20240130	4235	0.35	20240610	7670	-44.59	20230626	4100	3.66	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
111	20240610	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	-70	5	-1.62	133765285	31244	88.04	4300	4320	4245	5620	3035	4330	4281.31	1.02	0	-2223	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	704	65.54	0.82	12	0.19	65.00	5171.00	7670	20230626	-44.46	4100	20230726	3.90	6350	-32.91	20240130	4245	0.35	20240610	7670	-44.46	20230626	4100	3.90	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
112	20240610	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4305	-25	5	-0.58	58772740	13684	38.56	4300	4320	4275	5620	3035	4330	4295.00	1.02	0	-824	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	711	66.23	0.83	12	0.08	65.00	5171.00	7670	20230626	-43.87	4100	20230726	5.00	6350	-32.20	20240130	4275	0.70	20240610	7670	-43.87	20230626	4100	5.00	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
113	20240610	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	-30	5	-0.69	9761470	2271	6.40	4300	4320	4295	5620	3035	4330	4298.31	1.02	0	-375	4383	4356	4333	4306	4283	4355	4305	83	1290	500	2590	5	1	16526307	711	66.15	0.83	12	0.01	65.00	5171.00	7670	20230626	-43.94	4100	20230726	4.88	6350	-32.28	20240130	4295	0.12	20240610	7670	-43.94	20230626	4100	4.88	20230726	4.62	N	053290	500	82 억		169003	N	N	0	N	00	N
114	20240607	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	0	3	0.00	148297245	34196	86.03	4330	4360	4310	5620	3035	4330	4336.69	1.00	0	4325	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	716	66.62	0.84	12	0.21	65.00	5171.00	7670	20230626	-43.55	4100	20230726	5.61	6350	-31.81	20240130	4310	0.46	20240607	7670	-43.55	20230626	4100	5.61	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
115	20240607	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	10	2	0.23	131832135	30396	76.47	4330	4360	4310	5620	3035	4330	4337.15	1.00	0	3699	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	717	66.77	0.84	12	0.18	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4310	0.70	20240607	7670	-43.42	20230626	4100	5.85	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
116	20240607	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	15	2	0.35	102853050	23714	59.66	4330	4360	4310	5620	3035	4330	4337.23	1.00	0	1772	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	718	66.85	0.84	12	0.14	65.00	5171.00	7670	20230626	-43.35	4100	20230726	5.98	6350	-31.57	20240130	4310	0.81	20240607	7670	-43.35	20230626	4100	5.98	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
117	20240607	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4335	5	2	0.12	58592480	13518	34.01	4330	4350	4310	5620	3035	4330	4334.40	1.00	0	429	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	716	66.69	0.84	12	0.08	65.00	5171.00	7670	20230626	-43.48	4100	20230726	5.73	6350	-31.73	20240130	4310	0.58	20240607	7670	-43.48	20230626	4100	5.73	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
118	20240607	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	10	2	0.23	42211025	9742	24.51	4330	4350	4310	5620	3035	4330	4332.89	1.00	0	-22	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	717	66.77	0.84	12	0.06	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4310	0.70	20240607	7670	-43.42	20230626	4100	5.85	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
119	20240607	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4345	15	2	0.35	34946720	8067	20.30	4330	4350	4310	5620	3035	4330	4332.06	1.00	0	-22	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	718	66.85	0.84	12	0.05	65.00	5171.00	7670	20230626	-43.35	4100	20230726	5.98	6350	-31.57	20240130	4310	0.81	20240607	7670	-43.35	20230626	4100	5.98	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
120	20240607	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	10	2	0.23	17444135	4031	10.14	4330	4350	4310	5620	3035	4330	4327.50	1.00	0	-12	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	717	66.77	0.84	12	0.02	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4310	0.70	20240607	7670	-43.42	20230626	4100	5.85	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
121	20240607	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	20	2	0.46	5598095	1294	3.26	4330	4350	4325	5620	3035	4330	4326.19	1.00	0	-1	4400	4365	4340	4305	4280	4382	4322	83	1290	500	2590	5	1	16526307	719	66.92	0.84	12	0.01	65.00	5171.00	7670	20230626	-43.29	4100	20230726	6.10	6350	-31.50	20240130	4315	0.81	20240605	7670	-43.29	20230626	4100	6.10	20230726	4.67	N	053290	500	82 억		164675	N	N	0	N	00	N
122	20240605	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	10	2	0.23	169850310	39091	57.65	4320	4375	4315	5610	3025	4320	4345.02	1.05	0	-3496	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	716	66.62	0.84	12	0.24	65.00	5171.00	7670	20230626	-43.55	4100	20230726	5.61	6350	-31.81	20240130	4315	0.35	20240605	7670	-43.55	20230626	4100	5.61	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
123	20240605	150503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	10	2	0.23	156410485	35986	53.07	4320	4375	4315	5610	3025	4320	4346.43	1.05	0	-3208	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	716	66.62	0.84	12	0.22	65.00	5171.00	7670	20230626	-43.55	4100	20230726	5.61	6350	-31.81	20240130	4315	0.35	20240605	7670	-43.55	20230626	4100	5.61	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
124	20240605	140505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	10	2	0.23	149002235	34274	50.55	4320	4375	4315	5610	3025	4320	4347.38	1.05	0	-3208	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	716	66.62	0.84	12	0.21	65.00	5171.00	7670	20230626	-43.55	4100	20230726	5.61	6350	-31.81	20240130	4315	0.35	20240605	7670	-43.55	20230626	4100	5.61	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
125	20240605	130507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	20	2	0.46	140557195	32322	47.67	4320	4375	4315	5610	3025	4320	4348.65	1.05	0	-3208	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	717	66.77	0.84	12	0.20	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4315	0.58	20240605	7670	-43.42	20230626	4100	5.85	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
126	20240605	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	40	2	0.93	125477080	28849	42.55	4320	4375	4315	5610	3025	4320	4349.44	1.05	0	-3208	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	721	67.08	0.84	12	0.17	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4315	1.04	20240605	7670	-43.16	20230626	4100	6.34	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
127	20240605	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	40	2	0.93	64954595	14974	22.08	4320	4370	4315	5610	3025	4320	4337.83	1.05	0	-3319	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	721	67.08	0.84	12	0.09	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4315	1.04	20240605	7670	-43.16	20230626	4100	6.34	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
128	20240605	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	35	2	0.81	25888430	5978	8.82	4320	4370	4315	5610	3025	4320	4330.62	1.05	0	-2783	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	720	67.00	0.84	12	0.04	65.00	5171.00	7670	20230626	-43.22	4100	20230726	6.22	6350	-31.42	20240130	4315	0.93	20240605	7670	-43.22	20230626	4100	6.22	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
129	20240605	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	5	2	0.12	2774865	642	0.95	4320	4340	4320	5610	3025	4320	4322.22	1.05	0	-50	4453	4386	4353	4286	4253	4370	4270	83	1290	500	2590	5	1	16526307	715	66.54	0.84	12	0.00	65.00	5171.00	7670	20230626	-43.61	4100	20230726	5.49	6350	-31.89	20240130	4320	0.12	20240605	7670	-43.61	20230626	4100	5.49	20230726	4.68	N	053290	500	82 억		173737	N	N	0	N	00	N
130	20240604	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4320	-95	5	-2.15	294680115	67751	122.07	4390	4420	4320	5730	3095	4415	4349.46	1.06	0	-2053	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	714	66.46	0.84	12	0.41	65.00	5171.00	7670	20230626	-43.68	4100	20230726	5.37	6350	-31.97	20240130	4320	0.00	20240604	7670	-43.68	20230626	4100	5.37	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
131	20240604	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-75	5	-1.70	261719155	60127	108.33	4390	4420	4330	5730	3095	4415	4352.77	1.06	0	-1487	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	717	66.77	0.84	12	0.36	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4330	0.23	20240604	7670	-43.42	20230626	4100	5.85	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
132	20240604	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-75	5	-1.70	199151855	45695	82.33	4390	4420	4330	5730	3095	4415	4358.29	1.06	0	293	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	717	66.77	0.84	12	0.28	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4330	0.23	20240604	7670	-43.42	20230626	4100	5.85	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
133	20240604	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4360	-55	5	-1.25	180882725	41487	74.75	4390	4420	4330	5730	3095	4415	4359.99	1.06	0	588	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	721	67.08	0.84	12	0.25	65.00	5171.00	7670	20230626	-43.16	4100	20230726	6.34	6350	-31.34	20240130	4330	0.69	20240604	7670	-43.16	20230626	4100	6.34	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
134	20240604	120500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4350	-65	5	-1.47	172510775	39564	71.28	4390	4420	4330	5730	3095	4415	4360.30	1.06	0	1056	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	719	66.92	0.84	12	0.24	65.00	5171.00	7670	20230626	-43.29	4100	20230726	6.10	6350	-31.50	20240130	4330	0.46	20240604	7670	-43.29	20230626	4100	6.10	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
135	20240604	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4340	-75	5	-1.70	161409925	37008	66.68	4390	4420	4330	5730	3095	4415	4361.49	1.06	0	1506	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	717	66.77	0.84	12	0.22	65.00	5171.00	7670	20230626	-43.42	4100	20230726	5.85	6350	-31.65	20240130	4330	0.23	20240604	7670	-43.42	20230626	4100	5.85	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
136	20240604	100500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-45	5	-1.02	120676925	27624	49.77	4390	4420	4330	5730	3095	4415	4368.55	1.06	0	2340	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	722	67.23	0.85	12	0.17	65.00	5171.00	7670	20230626	-43.02	4100	20230726	6.59	6350	-31.18	20240130	4330	0.92	20240604	7670	-43.02	20230626	4100	6.59	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
137	20240604	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4410	-5	5	-0.11	29760650	6780	12.22	4390	4420	4370	5730	3095	4415	4389.48	1.06	0	687	4468	4441	4403	4376	4338	4455	4390	83	1315	500	2640	5	1	16526307	729	67.85	0.85	12	0.04	65.00	5171.00	7670	20230626	-42.50	4100	20230726	7.56	6350	-30.55	20240130	4360	1.15	20240531	7670	-42.50	20230626	4100	7.56	20230726	4.72	N	053290	500	82 억		175713	N	N	0	N	00	N
138	20240603	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	50	2	1.15	243074445	55364	145.48	4365	4430	4365	5670	3060	4365	4390.50	0.92	0	23442	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	730	67.92	0.85	12	0.34	65.00	5171.00	7670	20230626	-42.44	4100	20230726	7.68	6350	-30.47	20240130	4360	1.26	20240531	7670	-42.44	20230626	4100	7.68	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
139	20240603	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	55	2	1.26	227756020	51894	136.37	4365	4430	4365	5670	3060	4365	4388.89	0.92	0	21942	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	730	68.00	0.85	12	0.31	65.00	5171.00	7670	20230626	-42.37	4100	20230726	7.80	6350	-30.39	20240130	4360	1.38	20240531	7670	-42.37	20230626	4100	7.80	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
140	20240603	140454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	55	2	1.26	204504135	46634	122.54	4365	4420	4365	5670	3060	4365	4385.32	0.92	0	18971	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	730	68.00	0.85	12	0.28	65.00	5171.00	7670	20230626	-42.37	4100	20230726	7.80	6350	-30.39	20240130	4360	1.38	20240531	7670	-42.37	20230626	4100	7.80	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
141	20240603	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4400	35	2	0.80	162321925	37056	97.37	4365	4410	4365	5670	3060	4365	4380.47	0.92	0	10644	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	727	67.69	0.85	12	0.22	65.00	5171.00	7670	20230626	-42.63	4100	20230726	7.32	6350	-30.71	20240130	4360	0.92	20240531	7670	-42.63	20230626	4100	7.32	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
142	20240603	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	25	2	0.57	127326030	29075	76.40	4365	4410	4365	5670	3060	4365	4379.25	0.92	0	4596	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	726	67.54	0.85	12	0.18	65.00	5171.00	7670	20230626	-42.76	4100	20230726	7.07	6350	-30.87	20240130	4360	0.69	20240531	7670	-42.76	20230626	4100	7.07	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
143	20240603	110453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	10	2	0.23	103275390	23573	61.94	4365	4410	4365	5670	3060	4365	4381.12	0.92	0	4132	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	723	67.31	0.85	12	0.14	65.00	5171.00	7670	20230626	-42.96	4100	20230726	6.71	6350	-31.10	20240130	4360	0.34	20240531	7670	-42.96	20230626	4100	6.71	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
144	20240603	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	30	2	0.69	50331940	11477	30.16	4365	4410	4365	5670	3060	4365	4385.53	0.92	0	3705	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	726	67.62	0.85	12	0.07	65.00	5171.00	7670	20230626	-42.70	4100	20230726	7.20	6350	-30.79	20240130	4360	0.80	20240531	7670	-42.70	20230626	4100	7.20	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N
145	20240603	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4365	0	3	0.00	3750010	859	2.26	4365	4375	4365	5670	3060	4365	4365.58	0.92	0	-558	4441	4402	4381	4342	4321	4392	4332	83	1305	500	2610	5	1	16526307	721	67.15	0.84	12	0.01	65.00	5171.00	7670	20230626	-43.09	4100	20230726	6.46	6350	-31.26	20240130	4360	0.11	20240531	7670	-43.09	20230626	4100	6.46	20230726	4.82	N	053290	500	82 억		151241	N	N	0	N	00	N