KissMeData/289010/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	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	5	2	0.14	43081890	11902	76.83	3610	3630	3610	4690	2530	3610	3619.72	0.48	0	1714	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	465	-1.99	0.99	12	0.09	-1819.00	3634.00	5920	20230621	-38.94	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
3	20240430	151143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	15	2	0.42	39532780	10920	70.49	3610	3630	3610	4690	2530	3610	3620.22	0.48	0	1688	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	466	-1.99	1.00	12	0.08	-1819.00	3634.00	5920	20230621	-38.77	3450	20231110	5.07	4695	-22.79	20240206	3545	2.26	20240415	5920	-38.77	20230621	3450	5.07	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
4	20240430	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	15	2	0.42	33058325	9134	58.96	3610	3630	3610	4690	2530	3610	3619.26	0.48	0	1688	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	466	-1.99	1.00	12	0.07	-1819.00	3634.00	5920	20230621	-38.77	3450	20231110	5.07	4695	-22.79	20240206	3545	2.26	20240415	5920	-38.77	20230621	3450	5.07	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
5	20240430	131145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	10	2	0.28	25554790	7065	45.61	3610	3630	3610	4690	2530	3610	3617.10	0.48	0	1439	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	466	-1.99	1.00	12	0.05	-1819.00	3634.00	5920	20230621	-38.85	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
6	20240430	121142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	20	2	0.55	14620820	4040	26.08	3610	3630	3610	4690	2530	3610	3619.01	0.48	0	1439	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	467	-2.00	1.00	12	0.03	-1819.00	3634.00	5920	20230621	-38.68	3450	20231110	5.22	4695	-22.68	20240206	3545	2.40	20240415	5920	-38.68	20230621	3450	5.22	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
7	20240430	111137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	10	2	0.28	12931140	3574	23.07	3610	3630	3610	4690	2530	3610	3618.11	0.48	0	1253	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	466	-1.99	1.00	12	0.03	-1819.00	3634.00	5920	20230621	-38.85	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
8	20240430	101139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	10	2	0.28	7940210	2194	14.16	3610	3630	3610	4690	2530	3610	3619.06	0.48	0	693	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	466	-1.99	1.00	12	0.02	-1819.00	3634.00	5920	20230621	-38.85	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
9	20240430	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	20	2	0.55	678740	188	1.21	3610	3630	3610	4690	2530	3610	3610.32	0.48	0	-22	3643	3626	3608	3591	3573	3617	3582	64	1080	500	2380	5	1	12864037	467	-2.00	1.00	12	0.00	-1819.00	3634.00	5920	20230621	-38.68	3450	20231110	5.22	4695	-22.68	20240206	3545	2.40	20240415	5920	-38.68	20230621	3450	5.22	20231110	3.00	N	289010	500	64 억		61254	N	N	0	N	00	N
10	20240429	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	10	2	0.28	55939270	15491	91.16	3615	3625	3590	4680	2520	3600	3611.08	0.44	0	5027	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.12	-1819.00	3634.00	5920	20230621	-39.02	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
11	20240429	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	25	2	0.69	55365040	15332	90.22	3615	3625	3590	4680	2520	3600	3611.08	0.44	0	5011	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	466	-1.99	1.00	12	0.12	-1819.00	3634.00	5920	20230621	-38.77	3450	20231110	5.07	4695	-22.79	20240206	3545	2.26	20240415	5920	-38.77	20230621	3450	5.07	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
12	20240429	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	15	2	0.42	42267425	11711	68.91	3615	3620	3590	4680	2520	3600	3609.21	0.44	0	4262	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.09	-1819.00	3634.00	5920	20230621	-38.94	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
13	20240429	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	15	2	0.42	27630735	7662	45.09	3615	3615	3590	4680	2520	3600	3606.20	0.44	0	1054	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.06	-1819.00	3634.00	5920	20230621	-38.94	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
14	20240429	121136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	10	2	0.28	13140935	3642	21.43	3615	3615	3590	4680	2520	3600	3608.16	0.44	0	1054	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.03	-1819.00	3634.00	5920	20230621	-39.02	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
15	20240429	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	15	2	0.42	12743840	3532	20.78	3615	3615	3590	4680	2520	3600	3608.11	0.44	0	1054	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.03	-1819.00	3634.00	5920	20230621	-38.94	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
16	20240429	101136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	15	2	0.42	8377415	2324	13.68	3615	3615	3590	4680	2520	3600	3604.74	0.44	0	1054	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.02	-1819.00	3634.00	5920	20230621	-38.94	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
17	20240429	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	0	3	0.00	2786940	773	4.55	3615	3615	3600	4680	2520	3600	3605.36	0.44	0	444	3670	3635	3600	3565	3530	3635	3565	64	1080	500	2370	5	1	12864037	463	-1.98	0.99	12	0.01	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.02	N	289010	500	64 억		56273	N	N	0	N	00	N
18	20240426	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-5	5	-0.14	60518705	16857	156.40	3600	3635	3565	4685	2525	3605	3590.12	0.45	0	-1312	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	463	-1.98	0.99	12	0.13	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
19	20240426	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-20	5	-0.55	50149605	13965	129.57	3600	3635	3565	4685	2525	3605	3591.09	0.45	0	-1279	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	461	-1.97	0.99	12	0.11	-1819.00	3634.00	5920	20230621	-39.44	3450	20231110	3.91	4695	-23.64	20240206	3545	1.13	20240415	5920	-39.44	20230621	3450	3.91	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
20	20240426	141131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-5	5	-0.14	45851290	12766	118.44	3600	3635	3565	4685	2525	3605	3591.67	0.45	0	-1720	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	463	-1.98	0.99	12	0.10	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
21	20240426	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-5	5	-0.14	44775305	12466	115.66	3600	3635	3565	4685	2525	3605	3591.79	0.45	0	-1720	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	463	-1.98	0.99	12	0.10	-1819.00	3634.00	5920	20230621	-39.19	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
22	20240426	121129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	37658090	10490	97.33	3600	3635	3565	4685	2525	3605	3589.90	0.45	0	-528	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.08	-1819.00	3634.00	5920	20230621	-39.10	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
23	20240426	111128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	33362455	9289	86.18	3600	3635	3565	4685	2525	3605	3591.61	0.45	0	-528	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.07	-1819.00	3634.00	5920	20230621	-39.10	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
24	20240426	101129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	5	2	0.14	20279350	5653	52.45	3600	3635	3565	4685	2525	3605	3587.36	0.45	0	-223	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.04	-1819.00	3634.00	5920	20230621	-39.02	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
25	20240426	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	1062175	295	2.74	3600	3605	3600	4685	2525	3605	3600.59	0.45	0	0	3641	3622	3596	3577	3551	3627	3582	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.00	-1819.00	3634.00	5920	20230621	-39.10	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		57586	N	N	0	N	00	N
26	20240425	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	38863210	10775	60.75	3605	3615	3570	4685	2525	3605	3606.79	0.43	0	1843	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.08	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
27	20240425	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	38387140	10643	60.01	3605	3615	3570	4685	2525	3605	3606.80	0.43	0	1866	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.08	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
28	20240425	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	34781110	9643	54.37	3605	3615	3570	4685	2525	3605	3606.88	0.43	0	1874	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.07	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
29	20240425	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	10	2	0.28	26946940	7470	42.12	3605	3615	3570	4685	2525	3605	3607.35	0.43	0	200	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.06	-1819.00	3634.00	6200	20230419	-41.69	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
30	20240425	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	10	2	0.28	20340155	5641	31.81	3605	3615	3570	4685	2525	3605	3605.77	0.43	0	-34	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.04	-1819.00	3634.00	6200	20230419	-41.69	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
31	20240425	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	5	2	0.14	15421450	4279	24.13	3605	3615	3570	4685	2525	3605	3603.98	0.43	0	-34	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.03	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
32	20240425	101124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	5	2	0.14	2978350	827	4.66	3605	3615	3570	4685	2525	3605	3601.39	0.43	0	32	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.01	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
33	20240425	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	0	3	0.00	831080	232	1.31	3605	3605	3570	4685	2525	3605	3582.24	0.43	0	-4	3655	3630	3600	3575	3545	3642	3587	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.00	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		55743	N	N	0	N	00	N
34	20240424	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	30	2	0.84	63951860	17736	105.08	3570	3625	3570	4645	2505	3575	3605.77	0.39	0	5368	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	464	-1.98	0.99	12	0.14	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
35	20240424	151122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	35	2	0.98	57066240	15826	93.76	3570	3625	3570	4645	2505	3575	3605.85	0.39	0	5879	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	464	-1.98	0.99	12	0.12	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
36	20240424	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	45	2	1.26	49293775	13674	81.01	3570	3625	3570	4645	2505	3575	3604.93	0.39	0	3994	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	466	-1.99	1.00	12	0.11	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
37	20240424	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	25	2	0.70	48218635	13377	79.25	3570	3625	3570	4645	2505	3575	3604.59	0.39	0	3994	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	463	-1.98	0.99	12	0.10	-1819.00	3634.00	6200	20230419	-41.94	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
38	20240424	121120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	45	2	1.26	41936005	11636	68.94	3570	3625	3570	4645	2505	3575	3603.99	0.39	0	3994	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	466	-1.99	1.00	12	0.09	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
39	20240424	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	25	2	0.70	39080455	10845	64.25	3570	3625	3570	4645	2505	3575	3603.55	0.39	0	3994	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	463	-1.98	0.99	12	0.08	-1819.00	3634.00	6200	20230419	-41.94	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
40	20240424	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	35	2	0.98	19734895	5471	32.41	3570	3620	3570	4645	2505	3575	3607.18	0.39	0	688	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	464	-1.98	0.99	12	0.04	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
41	20240424	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	35	2	0.98	2505970	699	4.14	3570	3610	3570	4645	2505	3575	3585.08	0.39	0	-105	3655	3615	3595	3555	3535	3605	3545	64	1070	500	2350	5	1	12864037	464	-1.98	0.99	12	0.01	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.04	N	289010	500	64 억		49822	N	N	0	N	00	N
42	20240423	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-25	5	-0.69	60851330	16875	129.06	3635	3635	3575	4680	2520	3600	3606.00	0.43	0	-4303	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	460	-1.97	0.98	12	0.13	-1819.00	3634.00	6200	20230419	-42.34	3450	20231110	3.62	4695	-23.86	20240206	3545	0.85	20240415	5920	-39.61	20230621	3450	3.62	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
43	20240423	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-10	5	-0.28	54626095	15134	115.75	3635	3635	3585	4680	2520	3600	3609.49	0.43	0	-3623	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	462	-1.97	0.99	12	0.12	-1819.00	3634.00	6200	20230419	-42.10	3450	20231110	4.06	4695	-23.54	20240206	3545	1.27	20240415	5920	-39.36	20230621	3450	4.06	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
44	20240423	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	10	2	0.28	45002235	12456	95.27	3635	3635	3600	4680	2520	3600	3612.90	0.43	0	-3045	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.10	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
45	20240423	131113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	15	2	0.42	26219030	7253	55.47	3635	3635	3600	4680	2520	3600	3614.92	0.43	0	-2189	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	465	-1.99	0.99	12	0.06	-1819.00	3634.00	6200	20230419	-41.69	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
46	20240423	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	10	2	0.28	21620010	5981	45.74	3635	3635	3600	4680	2520	3600	3614.78	0.43	0	-2189	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	464	-1.98	0.99	12	0.05	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	5920	-39.02	20230621	3450	4.64	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
47	20240423	111114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	20	2	0.56	13090770	3624	27.72	3635	3635	3600	4680	2520	3600	3612.24	0.43	0	-1508	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	466	-1.99	1.00	12	0.03	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
48	20240423	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	20	2	0.56	6450375	1786	13.66	3635	3635	3600	4680	2520	3600	3611.63	0.43	0	-485	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	466	-1.99	1.00	12	0.01	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
49	20240423	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	20	2	0.56	804060	222	1.70	3635	3635	3620	4680	2520	3600	3621.89	0.43	0	109	3650	3625	3605	3580	3560	3637	3592	64	1080	500	2370	5	1	12864037	466	-1.99	1.00	12	0.00	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.03	N	289010	500	64 억		54976	N	N	0	N	00	N
50	20240422	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	5	2	0.14	47147540	13075	64.44	3595	3630	3585	4670	2520	3595	3605.94	0.45	0	-3322	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	463	-1.98	0.99	12	0.10	-1819.00	3634.00	6200	20230419	-41.94	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
51	20240422	151107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	5	2	0.14	44983940	12474	61.48	3595	3630	3585	4670	2520	3595	3606.22	0.45	0	-3322	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	463	-1.98	0.99	12	0.10	-1819.00	3634.00	6200	20230419	-41.94	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	5920	-39.19	20230621	3450	4.35	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
52	20240422	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	20	2	0.56	42816345	11873	58.52	3595	3630	3585	4670	2520	3595	3606.19	0.45	0	-3322	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	465	-1.99	0.99	12	0.09	-1819.00	3634.00	6200	20230419	-41.69	3450	20231110	4.78	4695	-23.00	20240206	3545	1.97	20240415	5920	-38.94	20230621	3450	4.78	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
53	20240422	131105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	10	2	0.28	32513375	9021	44.46	3595	3630	3585	4670	2520	3595	3604.19	0.45	0	-1324	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	464	-1.98	0.99	12	0.07	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3545	1.69	20240415	5920	-39.10	20230621	3450	4.49	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
54	20240422	121104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	25	2	0.70	28969050	8041	39.63	3595	3630	3585	4670	2520	3595	3602.67	0.45	0	-749	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	466	-1.99	1.00	12	0.06	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	5920	-38.85	20230621	3450	4.93	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
55	20240422	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	0	3	0.00	21235060	5902	29.09	3595	3630	3585	4670	2520	3595	3597.94	0.45	0	61	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	462	-1.98	0.99	12	0.05	-1819.00	3634.00	6200	20230419	-42.02	3450	20231110	4.20	4695	-23.43	20240206	3545	1.41	20240415	5920	-39.27	20230621	3450	4.20	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
56	20240422	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	0	3	0.00	11398265	3162	15.58	3595	3630	3585	4670	2520	3595	3604.76	0.45	0	61	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	462	-1.98	0.99	12	0.02	-1819.00	3634.00	6200	20230419	-42.02	3450	20231110	4.20	4695	-23.43	20240206	3545	1.41	20240415	5920	-39.27	20230621	3450	4.20	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
57	20240422	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-10	5	-0.28	2342550	652	3.21	3595	3615	3585	4670	2520	3595	3592.87	0.45	0	280	3721	3657	3616	3552	3511	3637	3532	64	1075	500	2370	5	1	12864037	461	-1.97	0.99	12	0.01	-1819.00	3634.00	6200	20230419	-42.18	3450	20231110	3.91	4695	-23.64	20240206	3545	1.13	20240415	5920	-39.44	20230621	3450	3.91	20231110	3.03	N	289010	500	64 억		58298	N	N	0	N	00	N
58	20240419	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-55	5	-1.51	72938955	20247	207.68	3665	3680	3575	4745	2555	3650	3602.46	0.49	0	-4504	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	462	-1.98	0.99	12	0.16	-1819.00	3634.00	6200	20230419	-42.02	3450	20231110	4.20	4695	-23.43	20240206	3545	1.41	20240415	6200	-42.02	20230419	3450	4.20	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
59	20240419	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	-25	5	-0.68	59296265	16457	168.81	3665	3680	3575	4745	2555	3650	3603.10	0.49	0	-2930	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	466	-1.99	1.00	12	0.13	-1819.00	3634.00	6200	20230419	-41.53	3450	20231110	5.07	4695	-22.79	20240206	3545	2.26	20240415	6200	-41.53	20230419	3450	5.07	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
60	20240419	141015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-30	5	-0.82	53846595	14952	153.37	3665	3680	3575	4745	2555	3650	3601.30	0.49	0	-2927	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	466	-1.99	1.00	12	0.12	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	6200	-41.61	20230419	3450	4.93	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
61	20240419	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-60	5	-1.64	44230255	12274	125.90	3665	3680	3575	4745	2555	3650	3603.57	0.49	0	-2927	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	462	-1.97	0.99	12	0.10	-1819.00	3634.00	6200	20230419	-42.10	3450	20231110	4.06	4695	-23.54	20240206	3545	1.27	20240415	6200	-42.10	20230419	3450	4.06	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
62	20240419	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-70	5	-1.92	38010200	10537	108.08	3665	3680	3580	4745	2555	3650	3607.31	0.49	0	-2579	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	461	-1.97	0.99	12	0.08	-1819.00	3634.00	6200	20230419	-42.26	3450	20231110	3.77	4695	-23.75	20240206	3545	0.99	20240415	6200	-42.26	20230419	3450	3.77	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
63	20240419	111025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-30	5	-0.82	14472400	3980	40.82	3665	3680	3615	4745	2555	3650	3636.28	0.49	0	-794	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	466	-1.99	1.00	12	0.03	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	6200	-41.61	20230419	3450	4.93	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
64	20240419	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	25	2	0.68	3318665	905	9.28	3665	3680	3645	4745	2555	3650	3667.03	0.49	0	-388	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	473	-2.02	1.01	12	0.01	-1819.00	3634.00	6200	20230419	-40.73	3450	20231110	6.52	4695	-21.73	20240206	3545	3.67	20240415	6200	-40.73	20230419	3450	6.52	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
65	20240419	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	30	2	0.82	1103555	301	3.09	3665	3680	3660	4745	2555	3650	3666.30	0.49	0	-279	3716	3682	3641	3607	3566	3700	3625	64	1095	500	2400	5	1	12864037	473	-2.02	1.01	12	0.00	-1819.00	3634.00	6200	20230419	-40.65	3450	20231110	6.67	4695	-21.62	20240206	3545	3.81	20240415	6200	-40.65	20230419	3450	6.67	20231110	3.04	N	289010	500	64 억		62796	N	N	0	N	00	N
66	20240418	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	30	2	0.83	35557290	9748	56.69	3600	3675	3600	4705	2535	3620	3647.65	0.48	0	1285	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	470	-2.01	1.00	12	0.08	-1819.00	3634.00	6200	20230419	-41.13	3450	20231110	5.80	4695	-22.26	20240206	3545	2.96	20240415	6200	-41.13	20230419	3450	5.80	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
67	20240418	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	15	2	0.41	34908315	9570	55.66	3600	3675	3600	4705	2535	3620	3647.68	0.48	0	1228	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	468	-2.00	1.00	12	0.07	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3545	2.54	20240415	6200	-41.37	20230419	3450	5.36	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
68	20240418	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	40	2	1.10	32819945	8997	52.32	3600	3675	3600	4705	2535	3620	3647.88	0.48	0	1081	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	471	-2.01	1.01	12	0.07	-1819.00	3634.00	6200	20230419	-40.97	3450	20231110	6.09	4695	-22.04	20240206	3545	3.24	20240415	6200	-40.97	20230419	3450	6.09	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
69	20240418	131009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	15	2	0.41	23594995	6476	37.66	3600	3675	3600	4705	2535	3620	3643.45	0.48	0	1233	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	468	-2.00	1.00	12	0.05	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3545	2.54	20240415	6200	-41.37	20230419	3450	5.36	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
70	20240418	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	15	2	0.41	21343620	5857	34.06	3600	3675	3600	4705	2535	3620	3644.12	0.48	0	1244	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	468	-2.00	1.00	12	0.05	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3545	2.54	20240415	6200	-41.37	20230419	3450	5.36	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
71	20240418	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	20	2	0.55	17697315	4854	28.23	3600	3675	3600	4705	2535	3620	3645.92	0.48	0	1177	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	468	-2.00	1.00	12	0.04	-1819.00	3634.00	6200	20230419	-41.29	3450	20231110	5.51	4695	-22.47	20240206	3545	2.68	20240415	6200	-41.29	20230419	3450	5.51	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
72	20240418	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	40	2	1.10	12772210	3501	20.36	3600	3675	3600	4705	2535	3620	3648.16	0.48	0	262	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	471	-2.01	1.01	12	0.03	-1819.00	3634.00	6200	20230419	-40.97	3450	20231110	6.09	4695	-22.04	20240206	3545	3.24	20240415	6200	-40.97	20230419	3450	6.09	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
73	20240418	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	5	2	0.14	2980255	823	4.79	3600	3650	3600	4705	2535	3620	3621.21	0.48	0	300	3730	3675	3640	3585	3550	3657	3567	64	1085	500	2380	5	1	12864037	466	-1.99	1.00	12	0.01	-1819.00	3634.00	6200	20230419	-41.53	3450	20231110	5.07	4695	-22.79	20240206	3545	2.26	20240415	6200	-41.53	20230419	3450	5.07	20231110	2.96	N	289010	500	64 억		61667	N	N	0	N	00	N
74	20240417	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-25	5	-0.69	60255770	16570	21.62	3660	3695	3605	4735	2555	3645	3636.46	0.48	0	-59	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	466	-1.99	1.00	12	0.13	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	6200	-41.61	20230419	3450	4.93	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
75	20240417	151017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-10	5	-0.27	56497925	15532	20.26	3660	3695	3605	4735	2555	3645	3637.52	0.48	0	-74	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	468	-2.00	1.00	12	0.12	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3545	2.54	20240415	6200	-41.37	20230419	3450	5.36	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
76	20240417	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-5	5	-0.14	52243870	14360	18.73	3660	3695	3605	4735	2555	3645	3638.15	0.48	0	-20	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	468	-2.00	1.00	12	0.11	-1819.00	3634.00	6200	20230419	-41.29	3450	20231110	5.51	4695	-22.47	20240206	3545	2.68	20240415	6200	-41.29	20230419	3450	5.51	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
77	20240417	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	0	3	0.00	47363675	13012	16.98	3660	3695	3605	4735	2555	3645	3640.00	0.48	0	52	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	469	-2.00	1.00	12	0.10	-1819.00	3634.00	6200	20230419	-41.21	3450	20231110	5.65	4695	-22.36	20240206	3545	2.82	20240415	6200	-41.21	20230419	3450	5.65	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
78	20240417	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	0	3	0.00	29816505	8172	10.66	3660	3695	3625	4735	2555	3645	3648.62	0.48	0	-17	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	469	-2.00	1.00	12	0.06	-1819.00	3634.00	6200	20230419	-41.21	3450	20231110	5.65	4695	-22.36	20240206	3545	2.82	20240415	6200	-41.21	20230419	3450	5.65	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
79	20240417	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	20	2	0.55	21883465	5999	7.83	3660	3695	3625	4735	2555	3645	3647.85	0.48	0	-17	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	471	-2.01	1.01	12	0.05	-1819.00	3634.00	6200	20230419	-40.89	3450	20231110	6.23	4695	-21.94	20240206	3545	3.39	20240415	6200	-40.89	20230419	3450	6.23	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
80	20240417	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	5	2	0.14	15083985	4138	5.40	3660	3695	3625	4735	2555	3645	3645.24	0.48	0	593	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	470	-2.01	1.00	12	0.03	-1819.00	3634.00	6200	20230419	-41.13	3450	20231110	5.80	4695	-22.26	20240206	3545	2.96	20240415	6200	-41.13	20230419	3450	5.80	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
81	20240417	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	20	2	0.55	2311270	634	0.83	3660	3695	3625	4735	2555	3645	3645.54	0.48	0	28	3855	3750	3690	3585	3525	3720	3555	64	1090	500	2400	5	1	12864037	471	-2.01	1.01	12	0.00	-1819.00	3634.00	6200	20230419	-40.89	3450	20231110	6.23	4695	-21.94	20240206	3545	3.39	20240415	6200	-40.89	20230419	3450	6.23	20231110	2.85	N	289010	500	64 억		61692	N	N	0	N	00	N
82	20240416	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3645	-80	5	-2.15	281605670	76140	200.23	3725	3795	3630	4840	2610	3725	3698.52	0.50	0	-1435	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	469	-2.00	1.00	12	0.59	-1819.00	3634.00	6200	20230419	-41.21	3450	20231110	5.65	4695	-22.36	20240206	3545	2.82	20240415	6200	-41.21	20230419	3450	5.65	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
83	20240416	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	-50	5	-1.34	273852550	74012	194.63	3725	3795	3630	4840	2610	3725	3700.11	0.50	0	-1433	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	473	-2.02	1.01	12	0.58	-1819.00	3634.00	6200	20230419	-40.73	3450	20231110	6.52	4695	-21.73	20240206	3545	3.67	20240415	6200	-40.73	20230419	3450	6.52	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
84	20240416	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-65	5	-1.74	252685960	68203	179.35	3725	3795	3630	4840	2610	3725	3704.91	0.50	0	-1528	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	471	-2.01	1.01	12	0.53	-1819.00	3634.00	6200	20230419	-40.97	3450	20231110	6.09	4695	-22.04	20240206	3545	3.24	20240415	6200	-40.97	20230419	3450	6.09	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
85	20240416	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-55	5	-1.48	214463065	57727	151.81	3725	3795	3635	4840	2610	3725	3715.13	0.50	0	-4088	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	472	-2.02	1.01	12	0.45	-1819.00	3634.00	6200	20230419	-40.81	3450	20231110	6.38	4695	-21.83	20240206	3545	3.53	20240415	6200	-40.81	20230419	3450	6.38	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
86	20240416	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-90	5	-2.42	98636260	26720	70.27	3725	3725	3635	4840	2610	3725	3691.48	0.50	0	-3700	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	468	-2.00	1.00	12	0.21	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3545	2.54	20240415	6200	-41.37	20230419	3450	5.36	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
87	20240416	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-65	5	-1.74	83257055	22502	59.17	3725	3725	3655	4840	2610	3725	3699.98	0.50	0	-2599	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	471	-2.01	1.01	12	0.17	-1819.00	3634.00	6200	20230419	-40.97	3450	20231110	6.09	4695	-22.04	20240206	3545	3.24	20240415	6200	-40.97	20230419	3450	6.09	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
88	20240416	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-5	5	-0.13	42977920	11599	30.50	3725	3725	3675	4840	2610	3725	3705.31	0.50	0	-1738	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	479	-2.05	1.02	12	0.09	-1819.00	3634.00	6200	20230419	-40.00	3450	20231110	7.83	4695	-20.77	20240206	3545	4.94	20240415	6200	-40.00	20230419	3450	7.83	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
89	20240416	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-20	5	-0.54	13292115	3574	9.40	3725	3725	3705	4840	2610	3725	3719.11	0.50	0	-307	3851	3787	3666	3602	3481	3820	3635	64	1115	500	2450	5	1	12864037	477	-2.04	1.02	12	0.03	-1819.00	3634.00	6200	20230419	-40.24	3450	20231110	7.39	4695	-21.09	20240206	3545	4.51	20240415	6200	-40.24	20230419	3450	7.39	20231110	2.85	N	289010	500	64 억		64346	N	N	0	N	00	N
90	20240415	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	95	2	2.62	132997265	36543	181.69	3550	3730	3545	4715	2545	3630	3638.41	0.49	0	1073	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	479	-2.05	1.03	12	0.28	-1819.00	3634.00	6200	20230419	-39.92	3450	20231110	7.97	4695	-20.66	20240206	3545	5.08	20240415	6200	-39.92	20230419	3450	7.97	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
91	20240415	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	50	2	1.38	104406030	28819	143.29	3550	3680	3545	4715	2545	3630	3622.82	0.49	0	1835	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	473	-2.02	1.01	12	0.22	-1819.00	3634.00	6200	20230419	-40.65	3450	20231110	6.67	4695	-21.62	20240206	3545	3.81	20240415	6200	-40.65	20230419	3450	6.67	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
92	20240415	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-10	5	-0.28	63706335	17713	88.07	3550	3630	3545	4715	2545	3630	3596.59	0.49	0	1783	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	466	-1.99	1.00	12	0.14	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3545	2.12	20240415	6200	-41.61	20230419	3450	4.93	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
93	20240415	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-20	5	-0.55	59943525	16674	82.90	3550	3630	3545	4715	2545	3630	3595.03	0.49	0	2449	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	464	-1.98	0.99	12	0.13	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	6200	-41.77	20230419	3450	4.64	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
94	20240415	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-20	5	-0.55	50278215	14007	69.64	3550	3620	3545	4715	2545	3630	3589.51	0.49	0	204	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	464	-1.98	0.99	12	0.11	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	6200	-41.77	20230419	3450	4.64	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
95	20240415	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-20	5	-0.55	24500880	6858	34.10	3550	3610	3545	4715	2545	3630	3572.60	0.49	0	-147	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	464	-1.98	0.99	12	0.05	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3545	1.83	20240415	6200	-41.77	20230419	3450	4.64	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
96	20240415	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3600	-30	5	-0.83	21116395	5915	29.41	3550	3605	3545	4715	2545	3630	3569.97	0.49	0	95	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	463	-1.98	0.99	12	0.05	-1819.00	3634.00	6200	20230419	-41.94	3450	20231110	4.35	4695	-23.32	20240206	3545	1.55	20240415	6200	-41.94	20230419	3450	4.35	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
97	20240415	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3575	-55	5	-1.52	11009550	3089	15.36	3550	3590	3545	4715	2545	3630	3564.11	0.49	0	424	3670	3650	3625	3605	3580	3660	3615	64	1085	500	2390	5	1	12864037	460	-1.97	0.98	12	0.02	-1819.00	3634.00	6200	20230419	-42.34	3450	20231110	3.62	4695	-23.86	20240206	3545	0.85	20240415	6200	-42.34	20230419	3450	3.62	20231110	2.83	N	289010	500	64 억		62881	N	N	0	N	00	N
98	20240412	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	45	2	1.26	71979275	19859	90.96	3600	3645	3600	4660	2510	3585	3624.52	0.50	0	-834	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	467	-2.00	1.00	12	0.15	-1819.00	3634.00	6200	20230419	-41.45	3450	20231110	5.22	4695	-22.68	20240206	3550	2.25	20240411	6200	-41.45	20230419	3450	5.22	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
99	20240412	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	50	2	1.39	61278695	16911	77.46	3600	3645	3600	4660	2510	3585	3623.60	0.50	0	-848	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	468	-2.00	1.00	12	0.13	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3550	2.39	20240411	6200	-41.37	20230419	3450	5.36	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
100	20240412	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	25	2	0.70	53271990	14693	67.30	3600	3645	3600	4660	2510	3585	3625.67	0.50	0	-1673	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	464	-1.98	0.99	12	0.11	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3550	1.69	20240411	6200	-41.77	20230419	3450	4.64	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
101	20240412	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	45	2	1.26	41285595	11375	52.10	3600	3645	3600	4660	2510	3585	3629.50	0.50	0	-2701	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	467	-2.00	1.00	12	0.09	-1819.00	3634.00	6200	20230419	-41.45	3450	20231110	5.22	4695	-22.68	20240206	3550	2.25	20240411	6200	-41.45	20230419	3450	5.22	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
102	20240412	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	35	2	0.98	35804435	9865	45.18	3600	3645	3600	4660	2510	3585	3629.44	0.50	0	-2684	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	466	-1.99	1.00	12	0.08	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3550	1.97	20240411	6200	-41.61	20230419	3450	4.93	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
103	20240412	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	55	2	1.53	14738395	4063	18.61	3600	3645	3600	4660	2510	3585	3627.47	0.50	0	-769	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	468	-2.00	1.00	12	0.03	-1819.00	3634.00	6200	20230419	-41.29	3450	20231110	5.51	4695	-22.47	20240206	3550	2.54	20240411	6200	-41.29	20230419	3450	5.51	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
104	20240412	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	45	2	1.26	8817255	2435	11.15	3600	3640	3600	4660	2510	3585	3621.05	0.50	0	-129	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	467	-2.00	1.00	12	0.02	-1819.00	3634.00	6200	20230419	-41.45	3450	20231110	5.22	4695	-22.68	20240206	3550	2.25	20240411	6200	-41.45	20230419	3450	5.22	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
105	20240412	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	35	2	0.98	2737760	755	3.46	3600	3635	3600	4660	2510	3585	3626.17	0.50	0	-131	3675	3630	3590	3545	3505	3652	3567	64	1075	500	2360	5	1	12864037	466	-1.99	1.00	12	0.01	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3550	1.97	20240411	6200	-41.61	20230419	3450	4.93	20231110	2.84	N	289010	500	64 억		63740	N	N	0	N	00	N
106	20240411	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3585	-25	5	-0.69	77569235	21661	78.17	3570	3635	3550	4690	2530	3610	3580.40	0.53	0	-3849	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	461	-1.97	0.99	12	0.17	-1819.00	3634.00	6200	20230419	-42.18	3450	20231110	3.91	4695	-23.64	20240206	3550	0.99	20240411	6200	-42.18	20230419	3450	3.91	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
107	20240411	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	0	3	0.00	64558055	18032	65.07	3570	3635	3550	4690	2530	3610	3580.18	0.53	0	-3381	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	464	-1.98	0.99	12	0.14	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3550	1.69	20240411	6200	-41.77	20230419	3450	4.64	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
108	20240411	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	-5	5	-0.14	57498600	16064	57.97	3570	3635	3550	4690	2530	3610	3579.33	0.53	0	-3564	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	464	-1.98	0.99	12	0.12	-1819.00	3634.00	6200	20230419	-41.85	3450	20231110	4.49	4695	-23.22	20240206	3550	1.55	20240411	6200	-41.85	20230419	3450	4.49	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
109	20240411	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	0	3	0.00	52341865	14629	52.79	3570	3635	3550	4690	2530	3610	3577.93	0.53	0	-3529	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	464	-1.98	0.99	12	0.11	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3550	1.69	20240411	6200	-41.77	20230419	3450	4.64	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
110	20240411	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-20	5	-0.55	49638950	13876	50.07	3570	3635	3550	4690	2530	3610	3577.30	0.53	0	-3433	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	462	-1.97	0.99	12	0.11	-1819.00	3634.00	6200	20230419	-42.10	3450	20231110	4.06	4695	-23.54	20240206	3550	1.13	20240411	6200	-42.10	20230419	3450	4.06	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
111	20240411	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-20	5	-0.55	48293955	13501	48.72	3570	3635	3550	4690	2530	3610	3577.04	0.53	0	-3415	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	462	-1.97	0.99	12	0.10	-1819.00	3634.00	6200	20230419	-42.10	3450	20231110	4.06	4695	-23.54	20240206	3550	1.13	20240411	6200	-42.10	20230419	3450	4.06	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
112	20240411	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-15	5	-0.42	31832250	8923	32.20	3570	3635	3550	4690	2530	3610	3567.39	0.53	0	-3393	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	462	-1.98	0.99	12	0.07	-1819.00	3634.00	6200	20230419	-42.02	3450	20231110	4.20	4695	-23.43	20240206	3550	1.27	20240411	6200	-42.02	20230419	3450	4.20	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
113	20240411	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3565	-45	5	-1.25	17923855	5018	18.11	3570	3635	3560	4690	2530	3610	3571.84	0.53	0	-2303	3756	3682	3646	3572	3536	3665	3555	64	1080	500	2380	5	1	12864037	459	-1.96	0.98	12	0.04	-1819.00	3634.00	6200	20230419	-42.50	3450	20231110	3.33	4695	-24.07	20240206	3560	0.14	20240411	6200	-42.50	20230419	3450	3.33	20231110	2.82	N	289010	500	64 억		67601	N	N	0	N	00	N
114	20240409	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-30	5	-0.82	97032625	26747	50.43	3690	3720	3610	4730	2550	3640	3627.81	0.52	0	216	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	464	-1.98	0.99	12	0.21	-1819.00	3634.00	6200	20230419	-41.77	3450	20231110	4.64	4695	-23.11	20240206	3610	0.00	20240409	6200	-41.77	20230419	3450	4.64	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
115	20240409	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-20	5	-0.55	86531555	23839	44.95	3690	3720	3610	4730	2550	3640	3629.83	0.52	0	231	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	466	-1.99	1.00	12	0.19	-1819.00	3634.00	6200	20230419	-41.61	3450	20231110	4.93	4695	-22.90	20240206	3610	0.28	20240409	6200	-41.61	20230419	3450	4.93	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
116	20240409	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-25	5	-0.69	70139135	19303	36.40	3690	3720	3610	4730	2550	3640	3633.59	0.52	0	461	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	465	-1.99	0.99	12	0.15	-1819.00	3634.00	6200	20230419	-41.69	3450	20231110	4.78	4695	-23.00	20240206	3610	0.14	20240409	6200	-41.69	20230419	3450	4.78	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
117	20240409	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3615	-25	5	-0.69	67316750	18523	34.93	3690	3720	3610	4730	2550	3640	3634.23	0.52	0	398	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	465	-1.99	0.99	12	0.14	-1819.00	3634.00	6200	20230419	-41.69	3450	20231110	4.78	4695	-23.00	20240206	3610	0.14	20240409	6200	-41.69	20230419	3450	4.78	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
118	20240409	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	-15	5	-0.41	44822490	12302	23.20	3690	3720	3620	4730	2550	3640	3643.51	0.52	0	116	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	466	-1.99	1.00	12	0.10	-1819.00	3634.00	6200	20230419	-41.53	3450	20231110	5.07	4695	-22.79	20240206	3620	0.14	20240409	6200	-41.53	20230419	3450	5.07	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
119	20240409	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3635	-5	5	-0.14	42242240	11591	21.86	3690	3720	3625	4730	2550	3640	3644.40	0.52	0	391	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	468	-2.00	1.00	12	0.09	-1819.00	3634.00	6200	20230419	-41.37	3450	20231110	5.36	4695	-22.58	20240206	3625	0.28	20240409	6200	-41.37	20230419	3450	5.36	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
120	20240409	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	10	2	0.27	29372155	8049	15.18	3690	3720	3630	4730	2550	3640	3649.17	0.52	0	979	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	470	-2.01	1.00	12	0.06	-1819.00	3634.00	6200	20230419	-41.13	3450	20231110	5.80	4695	-22.26	20240206	3630	0.55	20240409	6200	-41.13	20230419	3450	5.80	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
121	20240409	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	80	2	2.20	2866275	775	1.46	3690	3720	3640	4730	2550	3640	3698.42	0.52	0	41	3786	3712	3676	3602	3566	3695	3585	64	1090	500	2400	5	1	12864037	479	-2.05	1.02	12	0.01	-1819.00	3634.00	6200	20230419	-40.00	3450	20231110	7.83	4695	-20.77	20240206	3640	2.20	20240409	6200	-40.00	20230419	3450	7.83	20231110	2.82	N	289010	500	64 억		67386	N	N	0	N	00	N
122	20240408	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-70	5	-1.89	193545030	52873	172.96	3705	3750	3640	4820	2600	3710	3660.56	0.50	0	2577	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	468	-2.00	1.00	12	0.41	-1819.00	3634.00	6200	20230419	-41.29	3450	20231110	5.51	4695	-22.47	20240206	3640	0.00	20240408	6200	-41.29	20230419	3450	5.51	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
123	20240408	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-50	5	-1.35	176590380	48265	157.89	3705	3750	3640	4820	2600	3710	3658.76	0.50	0	1946	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	471	-2.01	1.01	12	0.38	-1819.00	3634.00	6200	20230419	-40.97	3450	20231110	6.09	4695	-22.04	20240206	3640	0.55	20240408	6200	-40.97	20230419	3450	6.09	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
124	20240408	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-70	5	-1.89	173859450	47518	155.45	3705	3750	3640	4820	2600	3710	3658.81	0.50	0	2215	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	468	-2.00	1.00	12	0.37	-1819.00	3634.00	6200	20230419	-41.29	3450	20231110	5.51	4695	-22.47	20240206	3640	0.00	20240408	6200	-41.29	20230419	3450	5.51	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
125	20240408	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-60	5	-1.62	154949095	42329	138.47	3705	3750	3640	4820	2600	3710	3660.59	0.50	0	2516	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	470	-2.01	1.00	12	0.33	-1819.00	3634.00	6200	20230419	-41.13	3450	20231110	5.80	4695	-22.26	20240206	3640	0.27	20240408	6200	-41.13	20230419	3450	5.80	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
126	20240408	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-30	5	-0.81	148076025	40447	132.31	3705	3750	3640	4820	2600	3710	3660.99	0.50	0	2172	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	473	-2.02	1.01	12	0.31	-1819.00	3634.00	6200	20230419	-40.65	3450	20231110	6.67	4695	-21.62	20240206	3640	1.10	20240408	6200	-40.65	20230419	3450	6.67	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
127	20240408	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-40	5	-1.08	144636895	39508	129.24	3705	3750	3640	4820	2600	3710	3660.95	0.50	0	2584	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	472	-2.02	1.01	12	0.31	-1819.00	3634.00	6200	20230419	-40.81	3450	20231110	6.38	4695	-21.83	20240206	3640	0.82	20240408	6200	-40.81	20230419	3450	6.38	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
128	20240408	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-15	5	-0.40	124188745	33921	110.97	3705	3750	3640	4820	2600	3710	3661.11	0.50	0	3858	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	475	-2.03	1.02	12	0.26	-1819.00	3634.00	6200	20230419	-40.40	3450	20231110	7.10	4695	-21.30	20240206	3640	1.51	20240408	6200	-40.40	20230419	3450	7.10	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
129	20240408	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	5	2	0.13	5839995	1575	5.15	3705	3750	3700	4820	2600	3710	3707.93	0.50	0	-670	3753	3731	3718	3696	3683	3725	3690	64	1110	500	2440	5	1	12864037	478	-2.04	1.02	12	0.01	-1819.00	3634.00	6200	20230419	-40.08	3450	20231110	7.68	4695	-20.87	20240206	3695	0.54	20240213	6200	-40.08	20230419	3450	7.68	20231110	2.82	N	289010	500	64 억		64817	N	N	0	N	00	N
130	20240405	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-30	5	-0.80	107644130	28969	147.68	3735	3740	3705	4860	2620	3740	3715.84	0.48	0	3547	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	477	-2.04	1.02	12	0.23	-1819.00	3634.00	6200	20230419	-40.16	3450	20231110	7.54	4695	-20.98	20240206	3695	0.41	20240213	6200	-40.16	20230419	3450	7.54	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
131	20240405	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-15	5	-0.40	90522295	24356	124.16	3735	3740	3705	4860	2620	3740	3716.63	0.48	0	3103	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	479	-2.05	1.03	12	0.19	-1819.00	3634.00	6200	20230419	-39.92	3450	20231110	7.97	4695	-20.66	20240206	3695	0.81	20240213	6200	-39.92	20230419	3450	7.97	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
132	20240405	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-25	5	-0.67	82324290	22150	112.92	3735	3740	3705	4860	2620	3740	3716.67	0.48	0	3101	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	478	-2.04	1.02	12	0.17	-1819.00	3634.00	6200	20230419	-40.08	3450	20231110	7.68	4695	-20.87	20240206	3695	0.54	20240213	6200	-40.08	20230419	3450	7.68	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
133	20240405	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-25	5	-0.67	78227755	21047	107.30	3735	3740	3705	4860	2620	3740	3716.81	0.48	0	3101	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	478	-2.04	1.02	12	0.16	-1819.00	3634.00	6200	20230419	-40.08	3450	20231110	7.68	4695	-20.87	20240206	3695	0.54	20240213	6200	-40.08	20230419	3450	7.68	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
134	20240405	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-20	5	-0.53	63025905	16954	86.43	3735	3740	3705	4860	2620	3740	3717.47	0.48	0	3101	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	479	-2.05	1.02	12	0.13	-1819.00	3634.00	6200	20230419	-40.00	3450	20231110	7.83	4695	-20.77	20240206	3695	0.68	20240213	6200	-40.00	20230419	3450	7.83	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
135	20240405	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-35	5	-0.94	58632160	15771	80.40	3735	3740	3705	4860	2620	3740	3717.72	0.48	0	3071	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	477	-2.04	1.02	12	0.12	-1819.00	3634.00	6200	20230419	-40.24	3450	20231110	7.39	4695	-21.09	20240206	3695	0.27	20240213	6200	-40.24	20230419	3450	7.39	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
136	20240405	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-10	5	-0.27	43126625	11602	59.15	3735	3740	3705	4860	2620	3740	3717.17	0.48	0	3079	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	480	-2.05	1.03	12	0.09	-1819.00	3634.00	6200	20230419	-39.84	3450	20231110	8.12	4695	-20.55	20240206	3695	0.95	20240213	6200	-39.84	20230419	3450	8.12	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
137	20240405	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-25	5	-0.67	5056610	1357	6.92	3735	3735	3715	4860	2620	3740	3726.32	0.48	0	-60	3793	3766	3743	3716	3693	3780	3730	64	1120	500	2460	5	1	12864037	478	-2.04	1.02	12	0.01	-1819.00	3634.00	6200	20230419	-40.08	3450	20231110	7.68	4695	-20.87	20240206	3695	0.54	20240213	6200	-40.08	20230419	3450	7.68	20231110	2.80	N	289010	500	64 억		61336	N	N	0	N	00	N
138	20240404	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-5	5	-0.13	73243595	19616	47.27	3720	3770	3720	4865	2625	3745	3733.87	0.50	0	-2959	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	481	-2.06	1.03	12	0.15	-1819.00	3634.00	6200	20230419	-39.68	3450	20231110	8.41	4695	-20.34	20240206	3695	1.22	20240213	6200	-39.68	20230419	3450	8.41	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
139	20240404	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-5	5	-0.13	72152245	19324	46.57	3720	3770	3720	4865	2625	3745	3733.82	0.50	0	-2940	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	481	-2.06	1.03	12	0.15	-1819.00	3634.00	6200	20230419	-39.68	3450	20231110	8.41	4695	-20.34	20240206	3695	1.22	20240213	6200	-39.68	20230419	3450	8.41	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
140	20240404	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-20	5	-0.53	70271960	18821	45.36	3720	3770	3720	4865	2625	3745	3733.70	0.50	0	-2976	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	479	-2.05	1.03	12	0.15	-1819.00	3634.00	6200	20230419	-39.92	3450	20231110	7.97	4695	-20.66	20240206	3695	0.81	20240213	6200	-39.92	20230419	3450	7.97	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
141	20240404	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-20	5	-0.53	61025040	16339	39.37	3720	3770	3720	4865	2625	3745	3734.93	0.50	0	-2976	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	479	-2.05	1.03	12	0.13	-1819.00	3634.00	6200	20230419	-39.92	3450	20231110	7.97	4695	-20.66	20240206	3695	0.81	20240213	6200	-39.92	20230419	3450	7.97	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
142	20240404	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	-10	5	-0.27	46129195	12340	29.74	3720	3770	3720	4865	2625	3745	3738.18	0.50	0	-2976	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	480	-2.05	1.03	12	0.10	-1819.00	3634.00	6200	20230419	-39.76	3450	20231110	8.26	4695	-20.45	20240206	3695	1.08	20240213	6200	-39.76	20230419	3450	8.26	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
143	20240404	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	-10	5	-0.27	34543110	9236	22.26	3720	3770	3720	4865	2625	3745	3740.05	0.50	0	-423	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	480	-2.05	1.03	12	0.07	-1819.00	3634.00	6200	20230419	-39.76	3450	20231110	8.26	4695	-20.45	20240206	3695	1.08	20240213	6200	-39.76	20230419	3450	8.26	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
144	20240404	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	0	3	0.00	32324595	8643	20.83	3720	3770	3720	4865	2625	3745	3739.97	0.50	0	-245	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	482	-2.06	1.03	12	0.07	-1819.00	3634.00	6200	20230419	-39.60	3450	20231110	8.55	4695	-20.23	20240206	3695	1.35	20240213	6200	-39.60	20230419	3450	8.55	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
145	20240404	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	10	2	0.27	6899255	1850	4.46	3720	3755	3720	4865	2625	3745	3729.33	0.50	0	281	3795	3770	3755	3730	3715	3762	3722	64	1120	500	2470	5	1	12864037	483	-2.06	1.03	12	0.01	-1819.00	3634.00	6200	20230419	-39.44	3450	20231110	8.84	4695	-20.02	20240206	3695	1.62	20240213	6200	-39.44	20230419	3450	8.84	20231110	2.80	N	289010	500	64 억		64374	N	N	0	N	00	N
146	20240403	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-50	5	-1.32	154480860	41190	92.11	3770	3780	3740	4930	2660	3795	3750.45	0.54	0	-4427	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	482	-2.06	1.03	12	0.32	-1819.00	3634.00	6200	20230419	-39.60	3450	20231110	8.55	4695	-20.23	20240206	3695	1.35	20240213	6200	-39.60	20230419	3450	8.55	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
147	20240403	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-45	5	-1.19	149225435	39787	88.97	3770	3780	3740	4930	2660	3795	3750.61	0.54	0	-4305	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	482	-2.06	1.03	12	0.31	-1819.00	3634.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
148	20240403	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-35	5	-0.92	124517930	33189	74.22	3770	3780	3740	4930	2660	3795	3751.78	0.54	0	-4309	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	484	-2.07	1.03	12	0.26	-1819.00	3634.00	6200	20230419	-39.35	3450	20231110	8.99	4695	-19.91	20240206	3695	1.76	20240213	6200	-39.35	20230419	3450	8.99	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
149	20240403	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-45	5	-1.19	121352965	32347	72.34	3770	3780	3740	4930	2660	3795	3751.60	0.54	0	-4234	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	482	-2.06	1.03	12	0.25	-1819.00	3634.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
150	20240403	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-45	5	-1.19	97121345	25880	57.87	3770	3780	3740	4930	2660	3795	3752.76	0.54	0	-4342	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	482	-2.06	1.03	12	0.20	-1819.00	3634.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
151	20240403	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-45	5	-1.19	86367680	23010	51.46	3770	3780	3740	4930	2660	3795	3753.48	0.54	0	-4342	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	482	-2.06	1.03	12	0.18	-1819.00	3634.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
152	20240403	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-45	5	-1.19	65382060	17410	38.93	3770	3780	3740	4930	2660	3795	3755.43	0.54	0	-4360	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	482	-2.06	1.03	12	0.14	-1819.00	3634.00	6200	20230419	-39.52	3450	20231110	8.70	4695	-20.13	20240206	3695	1.49	20240213	6200	-39.52	20230419	3450	8.70	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
153	20240403	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	-40	5	-1.05	20296800	5391	12.06	3770	3770	3755	4930	2660	3795	3764.94	0.54	0	-3301	3898	3846	3808	3756	3718	3872	3782	64	1135	500	2500	5	1	12864037	483	-2.06	1.03	12	0.04	-1819.00	3634.00	6200	20230419	-39.44	3450	20231110	8.84	4695	-20.02	20240206	3695	1.62	20240213	6200	-39.44	20230419	3450	8.84	20231110	2.83	N	289010	500	64 억		68850	N	N	0	N	00	N
154	20240402	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-10	5	-0.26	168586920	44460	126.32	3790	3860	3770	4945	2665	3805	3791.85	0.60	0	-7850	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	488	-2.09	1.04	12	0.35	-1819.00	3634.00	6200	20230419	-38.79	3450	20231110	10.00	4695	-19.17	20240206	3695	2.71	20240213	6200	-38.79	20230419	3450	10.00	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
155	20240402	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-20	5	-0.53	165195495	43565	123.77	3790	3860	3770	4945	2665	3805	3791.93	0.60	0	-7925	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	487	-2.08	1.04	12	0.34	-1819.00	3634.00	6200	20230419	-38.95	3450	20231110	9.71	4695	-19.38	20240206	3695	2.44	20240213	6200	-38.95	20230419	3450	9.71	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
156	20240402	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-15	5	-0.39	137302255	36183	102.80	3790	3860	3770	4945	2665	3805	3794.66	0.60	0	-6206	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	488	-2.08	1.04	12	0.28	-1819.00	3634.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
157	20240402	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-15	5	-0.39	131781100	34723	98.65	3790	3860	3770	4945	2665	3805	3795.21	0.60	0	-5638	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	488	-2.08	1.04	12	0.27	-1819.00	3634.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
158	20240402	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3775	-30	5	-0.79	116044125	30555	86.81	3790	3860	3770	4945	2665	3805	3797.88	0.60	0	-5315	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	486	-2.08	1.04	12	0.24	-1819.00	3634.00	6200	20230419	-39.11	3450	20231110	9.42	4695	-19.60	20240206	3695	2.17	20240213	6200	-39.11	20230419	3450	9.42	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
159	20240402	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-20	5	-0.53	108342210	28516	81.02	3790	3860	3770	4945	2665	3805	3799.35	0.60	0	-5337	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	487	-2.08	1.04	12	0.22	-1819.00	3634.00	6200	20230419	-38.95	3450	20231110	9.71	4695	-19.38	20240206	3695	2.44	20240213	6200	-38.95	20230419	3450	9.71	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
160	20240402	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	10	2	0.26	61559550	16155	45.90	3790	3860	3780	4945	2665	3805	3810.56	0.60	0	-5759	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	491	-2.10	1.05	12	0.13	-1819.00	3634.00	6200	20230419	-38.47	3450	20231110	10.58	4695	-18.74	20240206	3695	3.25	20240213	6200	-38.47	20230419	3450	10.58	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
161	20240402	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-10	5	-0.26	2136420	563	1.60	3790	3805	3790	4945	2665	3805	3794.71	0.60	0	-321	3855	3830	3805	3780	3755	3817	3767	64	1140	500	2510	5	1	12864037	488	-2.09	1.04	12	0.00	-1819.00	3634.00	6200	20230419	-38.79	3450	20231110	10.00	4695	-19.17	20240206	3695	2.71	20240213	6200	-38.79	20230419	3450	10.00	20231110	2.83	N	289010	500	64 억		76818	N	N	0	N	00	N
162	20240401	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-10	5	-0.26	131976005	34713	76.38	3815	3830	3780	4955	2675	3815	3801.91	0.60	0	227	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	489	-2.09	1.05	12	0.27	-1819.00	3634.00	6200	20230419	-38.63	3450	20231110	10.29	4695	-18.96	20240206	3695	2.98	20240213	6200	-38.63	20230419	3450	10.29	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
163	20240401	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	0	3	0.00	128195095	33720	74.19	3815	3830	3780	4955	2675	3815	3801.75	0.60	0	340	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	491	-2.10	1.05	12	0.26	-1819.00	3634.00	6200	20230419	-38.47	3450	20231110	10.58	4695	-18.74	20240206	3695	3.25	20240213	6200	-38.47	20230419	3450	10.58	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
164	20240401	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-25	5	-0.66	111419530	29303	64.47	3815	3830	3780	4955	2675	3815	3802.33	0.60	0	204	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	488	-2.08	1.04	12	0.23	-1819.00	3634.00	6200	20230419	-38.87	3450	20231110	9.86	4695	-19.28	20240206	3695	2.57	20240213	6200	-38.87	20230419	3450	9.86	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
165	20240401	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-5	5	-0.13	80150915	21052	46.32	3815	3830	3780	4955	2675	3815	3807.28	0.60	0	214	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	490	-2.09	1.05	12	0.16	-1819.00	3634.00	6200	20230419	-38.55	3450	20231110	10.43	4695	-18.85	20240206	3695	3.11	20240213	6200	-38.55	20230419	3450	10.43	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
166	20240401	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	5	2	0.13	67919290	17834	39.24	3815	3830	3780	4955	2675	3815	3808.42	0.60	0	214	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	491	-2.10	1.05	12	0.14	-1819.00	3634.00	6200	20230419	-38.39	3450	20231110	10.72	4695	-18.64	20240206	3695	3.38	20240213	6200	-38.39	20230419	3450	10.72	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
167	20240401	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-15	5	-0.39	51072950	13413	29.51	3815	3830	3780	4955	2675	3815	3807.72	0.60	0	-713	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	489	-2.09	1.05	12	0.10	-1819.00	3634.00	6200	20230419	-38.71	3450	20231110	10.14	4695	-19.06	20240206	3695	2.84	20240213	6200	-38.71	20230419	3450	10.14	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
168	20240401	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-20	5	-0.52	18141435	4774	10.50	3815	3830	3780	4955	2675	3815	3800.05	0.60	0	337	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	488	-2.09	1.04	12	0.04	-1819.00	3634.00	6200	20230419	-38.79	3450	20231110	10.00	4695	-19.17	20240206	3695	2.71	20240213	6200	-38.79	20230419	3450	10.00	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N
169	20240401	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	0	3	0.00	1289755	338	0.74	3815	3830	3815	4955	2675	3815	3815.84	0.60	0	-252	3905	3860	3820	3775	3735	3840	3755	64	1140	500	2510	5	1	12864037	491	-2.10	1.05	12	0.00	-1819.00	3634.00	6200	20230419	-38.47	3450	20231110	10.58	4695	-18.74	20240206	3695	3.25	20240213	6200	-38.47	20230419	3450	10.58	20231110	2.96	N	289010	500	64 억		76591	N	N	0	N	00	N