KissMeData/208640/price/prices-20240301.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	20240329	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	20	2	5.65	255720947	700902	366.91	355	375	353	460	248	354	364.82	0.44	0	-4680	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	521	-4.20	2.00	12	0.50	-89.00	187.00	642	20230503	-41.74	332	20230726	12.65	488	-23.36	20240122	338	10.65	20240318	642	-41.74	20230503	332	12.65	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
3	20240329	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	15	2	4.24	203904886	561983	294.19	355	373	353	460	248	354	362.83	0.44	0	-3261	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	514	-4.15	1.97	12	0.40	-89.00	187.00	642	20230503	-42.52	332	20230726	11.14	488	-24.39	20240122	338	9.17	20240318	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
4	20240329	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	12	2	3.39	156278693	432585	226.45	355	373	353	460	248	354	361.27	0.44	0	4864	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	510	-4.11	1.96	12	0.31	-89.00	187.00	642	20230503	-42.99	332	20230726	10.24	488	-25.00	20240122	338	8.28	20240318	642	-42.99	20230503	332	10.24	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
5	20240329	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	12	2	3.39	106156273	294820	154.34	355	373	353	460	248	354	360.07	0.44	0	1578	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	510	-4.11	1.96	12	0.21	-89.00	187.00	642	20230503	-42.99	332	20230726	10.24	488	-25.00	20240122	338	8.28	20240318	642	-42.99	20230503	332	10.24	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
6	20240329	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	6	2	1.69	60162595	169145	88.55	355	360	353	460	248	354	355.69	0.44	0	14113	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	501	-4.04	1.93	12	0.12	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
7	20240329	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	1	2	0.28	34964068	98584	51.61	355	359	353	460	248	354	354.66	0.44	0	7815	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	494	-3.99	1.90	12	0.07	-89.00	187.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
8	20240329	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	2	2	0.56	26418365	74460	38.98	355	359	353	460	248	354	354.80	0.44	0	840	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	496	-4.00	1.90	12	0.05	-89.00	187.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
9	20240329	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	4	2	1.13	2389654	6706	3.51	355	359	355	460	248	354	356.35	0.44	0	-253	364	359	356	351	348	357	349	139	106	100	240	1	1	139240254	498	-4.02	1.91	12	0.00	-89.00	187.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	338	5.92	20240318	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		616761	N	N	0	N	00	N
10	20240328	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-4	5	-1.12	67881114	191026	112.52	358	361	353	465	251	358	355.35	0.47	0	-31968	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	493	-3.98	1.89	12	0.14	-89.00	187.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
11	20240328	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-2	5	-0.56	60425843	170080	100.18	358	361	353	465	251	358	355.28	0.47	0	-27530	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	496	-4.00	1.90	12	0.12	-89.00	187.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
12	20240328	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-3	5	-0.84	52459969	147651	86.97	358	361	353	465	251	358	355.30	0.47	0	-25866	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	494	-3.99	1.90	12	0.11	-89.00	187.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
13	20240328	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-3	5	-0.84	51514807	144986	85.40	358	361	353	465	251	358	355.31	0.47	0	-25866	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	494	-3.99	1.90	12	0.10	-89.00	187.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
14	20240328	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-4	5	-1.12	48899445	137614	81.06	358	361	353	465	251	358	355.34	0.47	0	-25866	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	493	-3.98	1.89	12	0.10	-89.00	187.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
15	20240328	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-3	5	-0.84	46315020	130331	76.77	358	361	353	465	251	358	355.36	0.47	0	-25866	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	494	-3.99	1.90	12	0.09	-89.00	187.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
16	20240328	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-2	5	-0.56	23425512	65757	38.73	358	361	354	465	251	358	356.24	0.47	0	-3	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	496	-4.00	1.90	12	0.05	-89.00	187.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
17	20240328	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	2	2	0.56	1015151	2820	1.66	358	360	358	465	251	358	359.98	0.47	0	-3	364	361	357	354	350	362	355	139	107	100	250	1	1	139240254	501	-4.04	1.93	12	0.00	-89.00	187.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		648833	N	N	0	N	00	N
18	20240327	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	3	2	0.85	60689972	169766	74.86	355	360	353	461	249	355	357.49	0.47	0	-2443	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	498	-2.31	1.45	12	0.12	-155.00	247.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	338	5.92	20240318	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
19	20240327	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	5	2	1.41	60233405	168492	74.30	355	360	353	461	249	355	357.49	0.47	0	-2761	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	501	-2.32	1.46	12	0.12	-155.00	247.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
20	20240327	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	2	2	0.56	30592703	85837	37.85	355	360	353	461	249	355	356.40	0.47	0	13	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	497	-2.30	1.45	12	0.06	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
21	20240327	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	2	2	0.56	29655435	83204	36.69	355	360	353	461	249	355	356.42	0.47	0	1017	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	497	-2.30	1.45	12	0.06	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
22	20240327	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	0	3	0.00	29270915	82121	36.21	355	360	353	461	249	355	356.44	0.47	0	1068	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	494	-2.29	1.44	12	0.06	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
23	20240327	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	0	3	0.00	23399791	65567	28.91	355	360	355	461	249	355	356.88	0.47	0	1068	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	494	-2.29	1.44	12	0.05	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
24	20240327	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	4	2	1.13	16911756	47380	20.89	355	360	355	461	249	355	356.94	0.47	0	528	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	500	-2.32	1.45	12	0.03	-155.00	247.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
25	20240327	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	0	3	0.00	685150	1930	0.85	355	355	355	461	249	355	355.00	0.47	0	-127	366	360	354	348	342	363	351	139	106	100	240	1	1	139240254	494	-2.29	1.44	12	0.00	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		651276	N	N	0	N	00	N
26	20240326	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	5	2	1.43	80038422	226773	97.03	351	360	348	455	245	350	352.94	0.47	0	-2323	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	494	-2.29	1.44	12	0.16	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
27	20240326	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	6	2	1.71	78734131	223099	95.46	351	360	348	455	245	350	352.91	0.47	0	-3411	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	496	-2.30	1.44	12	0.16	-155.00	247.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
28	20240326	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	4	2	1.14	71036484	201455	86.20	351	360	348	455	245	350	352.62	0.47	0	-3636	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	493	-2.28	1.43	12	0.14	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
29	20240326	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	5	2	1.43	64293112	182451	78.07	351	360	348	455	245	350	352.39	0.47	0	-3326	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	494	-2.29	1.44	12	0.13	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
30	20240326	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	7	2	2.00	58832335	167043	71.47	351	360	348	455	245	350	352.20	0.47	0	-3216	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	497	-2.30	1.45	12	0.12	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
31	20240326	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	36852351	105488	45.14	351	353	348	455	245	350	349.35	0.47	0	296	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	489	-2.26	1.42	12	0.08	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
32	20240326	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	30681771	87922	37.62	351	351	348	455	245	350	348.97	0.47	0	-605	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	489	-2.26	1.42	12	0.06	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
33	20240326	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	1	2	0.29	7520475	21566	9.23	351	351	348	455	245	350	348.72	0.47	0	-5451	355	352	351	348	347	352	348	139	105	100	240	1	1	139240254	489	-2.26	1.42	12	0.02	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		653599	N	N	0	N	00	N
34	20240325	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-4	5	-1.13	82117129	233195	116.13	354	354	350	460	248	354	352.14	0.46	0	13014	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	487	-2.26	1.42	12	0.17	-155.00	247.00	642	20230503	-45.48	332	20230726	5.42	488	-28.28	20240122	338	3.55	20240318	642	-45.48	20230503	332	5.42	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
35	20240325	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-2	5	-0.56	78527572	222940	111.02	354	354	350	460	248	354	352.24	0.46	0	12847	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	490	-2.27	1.43	12	0.16	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	338	4.14	20240318	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
36	20240325	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-2	5	-0.56	74081605	210253	104.70	354	354	350	460	248	354	352.35	0.46	0	12786	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	490	-2.27	1.43	12	0.15	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	338	4.14	20240318	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
37	20240325	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-1	5	-0.28	62458115	177139	88.21	354	354	351	460	248	354	352.59	0.46	0	12290	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	492	-2.28	1.43	12	0.13	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
38	20240325	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-1	5	-0.28	53662467	152112	75.75	354	354	351	460	248	354	352.78	0.46	0	12258	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	492	-2.28	1.43	12	0.11	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
39	20240325	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	0	3	0.00	42620257	120752	60.13	354	354	351	460	248	354	352.96	0.46	0	11578	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	493	-2.28	1.43	12	0.09	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
40	20240325	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	0	3	0.00	33481370	94880	47.25	354	354	351	460	248	354	352.88	0.46	0	11599	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	493	-2.28	1.43	12	0.07	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
41	20240325	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-1	5	-0.28	4777737	13542	6.74	354	354	351	460	248	354	352.81	0.46	0	-3358	362	358	353	349	344	360	351	139	106	100	240	1	1	139240254	492	-2.28	1.43	12	0.01	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		640576	N	N	0	N	00	N
42	20240322	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	3	2	0.85	70700952	200685	61.79	351	357	348	456	246	351	352.25	0.46	0	-2808	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	493	-2.28	1.43	12	0.14	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
43	20240322	150945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	0	3	0.00	62266179	176746	54.42	351	357	348	456	246	351	352.29	0.46	0	-2359	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	489	-2.26	1.42	12	0.13	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
44	20240322	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	2	2	0.57	39911554	113372	34.91	351	357	348	456	246	351	352.04	0.46	0	-5853	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	492	-2.28	1.43	12	0.08	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
45	20240322	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	2	2	0.57	38103038	108242	33.33	351	357	348	456	246	351	352.02	0.46	0	-5853	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	492	-2.28	1.43	12	0.08	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
46	20240322	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	1	2	0.28	36854450	104694	32.23	351	357	348	456	246	351	352.02	0.46	0	-5811	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	490	-2.27	1.43	12	0.08	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	338	4.14	20240318	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
47	20240322	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	1	2	0.28	32731286	92962	28.62	351	357	348	456	246	351	352.09	0.46	0	-5871	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	490	-2.27	1.43	12	0.07	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	338	4.14	20240318	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
48	20240322	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	3	2	0.85	22329707	63341	19.50	351	357	348	456	246	351	352.53	0.46	0	-7713	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	493	-2.28	1.43	12	0.05	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
49	20240322	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-1	5	-0.28	5299641	15174	4.67	351	351	348	456	246	351	349.26	0.46	0	-2790	367	359	354	346	341	356	343	139	105	100	240	1	1	139240254	487	-2.26	1.42	12	0.01	-155.00	247.00	642	20230503	-45.48	332	20230726	5.42	488	-28.28	20240122	338	3.55	20240318	642	-45.48	20230503	332	5.42	20230726	0.00	N	208640	100	139 억		643380	N	N	0	N	00	N
50	20240321	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	-3	5	-0.85	114001836	321654	80.37	359	362	349	460	248	354	354.47	0.47	0	-9513	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	489	-2.26	1.42	12	0.23	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
51	20240321	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-1	5	-0.28	106811691	301127	75.25	359	362	350	460	248	354	354.71	0.47	0	-6834	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	492	-2.28	1.43	12	0.22	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
52	20240321	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-2	5	-0.56	87045061	244812	61.17	359	362	352	460	248	354	355.56	0.47	0	-2877	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	490	-2.27	1.43	12	0.18	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	338	4.14	20240318	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
53	20240321	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	3	2	0.85	72125227	202630	50.63	359	362	354	460	248	354	355.95	0.47	0	-2060	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	497	-2.30	1.45	12	0.15	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
54	20240321	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	3	2	0.85	63578434	178582	44.62	359	362	354	460	248	354	356.02	0.47	0	-2046	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	497	-2.30	1.45	12	0.13	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	338	5.62	20240318	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
55	20240321	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	6	2	1.69	54401975	152946	38.22	359	362	354	460	248	354	355.69	0.47	0	-606	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	501	-2.32	1.46	12	0.11	-155.00	247.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
56	20240321	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	4	2	1.13	48426550	136192	34.03	359	362	354	460	248	354	355.58	0.47	0	-1840	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	498	-2.31	1.45	12	0.10	-155.00	247.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	338	5.92	20240318	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
57	20240321	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	1	2	0.28	13517423	38060	9.51	359	362	354	460	248	354	355.16	0.47	0	-1973	374	363	354	343	334	359	339	139	106	100	240	1	1	139240254	494	-2.29	1.44	12	0.03	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		652893	N	N	0	N	00	N
58	20240320	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	1	2	0.28	141003352	400194	86.09	356	365	345	458	248	353	352.34	0.47	0	-8640	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	493	-2.28	1.43	12	0.29	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
59	20240320	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	0	3	0.00	139128753	394894	84.95	356	365	345	458	248	353	352.32	0.47	0	-8446	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	492	-2.28	1.43	12	0.28	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
60	20240320	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	0	3	0.00	121802364	345829	74.39	356	365	345	458	248	353	352.20	0.47	0	-8371	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	492	-2.28	1.43	12	0.25	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
61	20240320	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	-2	5	-0.57	118131762	335379	72.15	356	365	345	458	248	353	352.23	0.47	0	-8193	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	489	-2.26	1.42	12	0.24	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
62	20240320	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	2	2	0.57	110340388	313272	67.39	356	365	345	458	248	353	352.22	0.47	0	-6641	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	494	-2.29	1.44	12	0.22	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
63	20240320	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-1	5	-0.28	98465011	279825	60.20	356	365	345	458	248	353	351.88	0.47	0	655	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	490	-2.27	1.43	12	0.20	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	338	4.14	20240318	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
64	20240320	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	2	2	0.57	70082369	198638	42.73	356	365	348	458	248	353	352.81	0.47	0	-320	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	494	-2.29	1.44	12	0.14	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
65	20240320	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	3	2	0.85	13517865	37921	8.16	356	365	350	458	248	353	356.47	0.47	0	-5460	375	364	357	346	339	360	342	139	105	100	240	1	1	139240254	496	-2.30	1.44	12	0.03	-155.00	247.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		658533	N	N	0	N	00	N
66	20240319	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-7	5	-1.94	158025518	445867	9.54	368	368	350	468	252	360	354.42	0.48	0	-16114	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	492	-2.28	1.43	12	0.32	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	338	4.44	20240318	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
67	20240319	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-5	5	-1.39	148173928	417945	8.95	368	368	350	468	252	360	354.53	0.48	0	-12185	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	494	-2.29	1.44	12	0.30	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
68	20240319	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-1	5	-0.28	130108399	366724	7.85	368	368	350	468	252	360	354.79	0.48	0	-14865	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	500	-2.32	1.45	12	0.26	-155.00	247.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
69	20240319	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-4	5	-1.11	117924415	332588	7.12	368	368	350	468	252	360	354.57	0.48	0	-11239	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	496	-2.30	1.44	12	0.24	-155.00	247.00	642	20230503	-44.55	332	20230726	7.23	488	-27.05	20240122	338	5.33	20240318	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
70	20240319	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-6	5	-1.67	95305707	268427	5.75	368	368	350	468	252	360	355.05	0.48	0	-5670	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	493	-2.28	1.43	12	0.19	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
71	20240319	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-5	5	-1.39	86861836	244547	5.24	368	368	350	468	252	360	355.19	0.48	0	-1678	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	494	-2.29	1.44	12	0.18	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
72	20240319	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-6	5	-1.67	74530126	209617	4.49	368	368	350	468	252	360	355.55	0.48	0	5148	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	493	-2.28	1.43	12	0.15	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	338	4.73	20240318	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
73	20240319	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	-5	5	-1.39	35845330	100427	2.15	368	368	350	468	252	360	356.93	0.48	0	4694	474	416	377	319	280	446	349	139	108	100	250	1	1	139240254	494	-2.29	1.44	12	0.07	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	338	5.03	20240318	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		668961	N	N	0	N	00	N
74	20240318	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	15	2	4.35	1836125620	4618765	1815.78	343	435	338	448	242	345	397.59	0.45	0	46679	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	501	-2.32	1.46	12	3.32	-155.00	247.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	338	6.51	20240318	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
75	20240318	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	14	2	4.06	1813035662	4554356	1790.46	343	435	338	448	242	345	398.09	0.45	0	37886	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	500	-2.32	1.45	12	3.27	-155.00	247.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
76	20240318	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	14	2	4.06	1762145129	4411882	1734.45	343	435	338	448	242	345	399.41	0.45	0	27686	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	500	-2.32	1.45	12	3.17	-155.00	247.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	338	6.21	20240318	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
77	20240318	130919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	24	2	6.96	1635806770	4064580	1597.91	343	435	338	448	242	345	402.45	0.45	0	5136	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	514	-2.38	1.49	12	2.92	-155.00	247.00	642	20230503	-42.52	332	20230726	11.14	488	-24.39	20240122	338	9.17	20240318	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
78	20240318	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	6	2	1.74	36160677	105140	41.33	343	353	338	448	242	345	343.93	0.45	0	14255	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	489	-2.26	1.42	12	0.08	-155.00	247.00	642	20230503	-45.33	332	20230726	5.72	488	-28.07	20240122	338	3.85	20240318	642	-45.33	20230503	332	5.72	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
79	20240318	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	5	2	1.45	32577564	94904	37.31	343	353	338	448	242	345	343.27	0.45	0	17522	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	487	-2.26	1.42	12	0.07	-155.00	247.00	642	20230503	-45.48	332	20230726	5.42	488	-28.28	20240122	338	3.55	20240318	642	-45.48	20230503	332	5.42	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
80	20240318	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	4	2	1.16	29309162	85494	33.61	343	353	338	448	242	345	342.82	0.45	0	17969	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	486	-2.25	1.41	12	0.06	-155.00	247.00	642	20230503	-45.64	332	20230726	5.12	488	-28.48	20240122	338	3.25	20240318	642	-45.64	20230503	332	5.12	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
81	20240318	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	2	2	0.58	18438349	54300	21.35	343	347	338	448	242	345	339.56	0.45	0	23799	363	354	347	338	331	350	334	139	103	100	240	1	1	139240254	483	-2.24	1.40	12	0.04	-155.00	247.00	642	20230503	-45.95	332	20230726	4.52	488	-28.89	20240122	338	2.66	20240318	642	-45.95	20230503	332	4.52	20230726	0.00	N	208640	100	139 억		626846	N	N	0	N	00	N
82	20240315	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-2	5	-0.58	86628754	249055	105.19	350	356	340	451	243	347	347.83	0.48	0	-46005	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	480	-2.23	1.40	12	0.18	-155.00	247.00	642	20230503	-46.26	332	20230726	3.92	488	-29.30	20240122	340	1.47	20240315	642	-46.26	20230503	332	3.92	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
83	20240315	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-2	5	-0.58	81852511	235168	99.33	350	356	340	451	243	347	348.06	0.48	0	-46008	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	480	-2.23	1.40	12	0.17	-155.00	247.00	642	20230503	-46.26	332	20230726	3.92	488	-29.30	20240122	340	1.47	20240315	642	-46.26	20230503	332	3.92	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
84	20240315	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-2	5	-0.58	68158362	195362	82.51	350	356	340	451	243	347	348.88	0.48	0	-40234	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	480	-2.23	1.40	12	0.14	-155.00	247.00	642	20230503	-46.26	332	20230726	3.92	488	-29.30	20240122	340	1.47	20240315	642	-46.26	20230503	332	3.92	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
85	20240315	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	2	2	0.58	48657732	138508	58.50	350	356	347	451	243	347	351.30	0.48	0	-41533	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	486	-2.25	1.41	12	0.10	-155.00	247.00	642	20230503	-45.64	332	20230726	5.12	488	-28.48	20240122	342	2.05	20240313	642	-45.64	20230503	332	5.12	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
86	20240315	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	6	2	1.73	44499676	126584	53.47	350	356	349	451	243	347	351.54	0.48	0	-38435	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	492	-2.28	1.43	12	0.09	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	342	3.22	20240313	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
87	20240315	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	7	2	2.02	43233075	122992	51.95	350	356	349	451	243	347	351.51	0.48	0	-38086	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	493	-2.28	1.43	12	0.09	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	342	3.51	20240313	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
88	20240315	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	6	2	1.73	30402594	86564	36.56	350	356	349	451	243	347	351.22	0.48	0	-32080	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	492	-2.28	1.43	12	0.06	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	342	3.22	20240313	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
89	20240315	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	355	8	2	2.31	4272559	12155	5.13	350	356	350	451	243	347	351.51	0.48	0	-3775	355	351	348	344	341	349	342	139	104	100	240	1	1	139240254	494	-2.29	1.44	12	0.01	-155.00	247.00	642	20230503	-44.70	332	20230726	6.93	488	-27.25	20240122	342	3.80	20240313	642	-44.70	20230503	332	6.93	20230726	0.00	N	208640	100	139 억		672851	N	N	0	N	00	N
90	20240314	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	-1	5	-0.29	82188975	236760	46.90	352	352	345	452	244	348	347.14	0.49	0	-16246	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	483	-2.24	1.40	12	0.17	-155.00	247.00	642	20230503	-45.95	332	20230726	4.52	488	-28.89	20240122	342	1.46	20240313	642	-45.95	20230503	332	4.52	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
91	20240314	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	-1	5	-0.29	73448210	211484	41.90	352	352	345	452	244	348	347.30	0.49	0	-16345	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	483	-2.24	1.40	12	0.15	-155.00	247.00	642	20230503	-45.95	332	20230726	4.52	488	-28.89	20240122	342	1.46	20240313	642	-45.95	20230503	332	4.52	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
92	20240314	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	1	2	0.29	68686155	197736	39.17	352	352	345	452	244	348	347.36	0.49	0	-16345	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	486	-2.25	1.41	12	0.14	-155.00	247.00	642	20230503	-45.64	332	20230726	5.12	488	-28.48	20240122	342	2.05	20240313	642	-45.64	20230503	332	5.12	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
93	20240314	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-2	5	-0.57	50905718	146574	29.04	352	352	345	452	244	348	347.30	0.49	0	-14606	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	482	-2.23	1.40	12	0.11	-155.00	247.00	642	20230503	-46.11	332	20230726	4.22	488	-29.10	20240122	342	1.17	20240313	642	-46.11	20230503	332	4.22	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
94	20240314	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-3	5	-0.86	41420167	119139	23.60	352	352	345	452	244	348	347.66	0.49	0	-11773	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	480	-2.23	1.40	12	0.09	-155.00	247.00	642	20230503	-46.26	332	20230726	3.92	488	-29.30	20240122	342	0.88	20240313	642	-46.26	20230503	332	3.92	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
95	20240314	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	0	3	0.00	24515851	70301	13.93	352	352	347	452	244	348	348.73	0.49	0	-9422	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	485	-2.25	1.41	12	0.05	-155.00	247.00	642	20230503	-45.79	332	20230726	4.82	488	-28.69	20240122	342	1.75	20240313	642	-45.79	20230503	332	4.82	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
96	20240314	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	2	2	0.57	13247222	37938	7.52	352	352	348	452	244	348	349.18	0.49	0	-7549	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	487	-2.26	1.42	12	0.03	-155.00	247.00	642	20230503	-45.48	332	20230726	5.42	488	-28.28	20240122	342	2.34	20240313	642	-45.48	20230503	332	5.42	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
97	20240314	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	1	2	0.29	1409671	4009	0.79	352	352	349	452	244	348	351.63	0.49	0	-1385	374	360	351	337	328	356	333	139	104	100	240	1	1	139240254	486	-2.25	1.41	12	0.00	-155.00	247.00	642	20230503	-45.64	332	20230726	5.12	488	-28.48	20240122	342	2.05	20240313	642	-45.64	20230503	332	5.12	20230726	0.00	N	208640	100	139 억		688997	N	N	0	N	00	N
98	20240313	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-16	5	-4.40	177997143	504751	220.01	364	365	342	473	255	364	352.65	0.53	0	-47963	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	485	-2.25	1.41	12	0.36	-155.00	247.00	642	20230503	-45.79	332	20230726	4.82	488	-28.69	20240122	342	1.75	20240313	642	-45.79	20230503	332	4.82	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
99	20240313	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	-14	5	-3.85	167973865	476006	207.48	364	365	342	473	255	364	352.88	0.53	0	-46262	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	487	-2.26	1.42	12	0.34	-155.00	247.00	642	20230503	-45.48	332	20230726	5.42	488	-28.28	20240122	342	2.34	20240313	642	-45.48	20230503	332	5.42	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
100	20240313	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-12	5	-3.30	153950467	435963	190.02	364	365	342	473	255	364	353.13	0.53	0	-44661	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	490	-2.27	1.43	12	0.31	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	342	2.92	20240313	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
101	20240313	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	353	-11	5	-3.02	132726047	375320	163.59	364	365	342	473	255	364	353.63	0.53	0	-14892	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	492	-2.28	1.43	12	0.27	-155.00	247.00	642	20230503	-45.02	332	20230726	6.33	488	-27.66	20240122	342	3.22	20240313	642	-45.02	20230503	332	6.33	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
102	20240313	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-10	5	-2.75	122492337	346230	150.91	364	365	342	473	255	364	353.79	0.53	0	-5299	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	493	-2.28	1.43	12	0.25	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	342	3.51	20240313	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
103	20240313	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-10	5	-2.75	115617839	326788	142.44	364	365	342	473	255	364	353.80	0.53	0	61	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	493	-2.28	1.43	12	0.23	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	342	3.51	20240313	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
104	20240313	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-12	5	-3.30	86061433	243215	106.01	364	365	342	473	255	364	353.85	0.53	0	4331	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	490	-2.27	1.43	12	0.17	-155.00	247.00	642	20230503	-45.17	332	20230726	6.02	488	-27.87	20240122	342	2.92	20240313	642	-45.17	20230503	332	6.02	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
105	20240313	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-4	5	-1.10	1213770	3359	1.46	364	364	360	473	255	364	361.35	0.53	0	-2595	374	369	360	355	346	371	357	139	109	100	250	1	1	139240254	501	-2.32	1.46	12	0.00	-155.00	247.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	350	2.86	20240306	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		737093	N	N	0	N	00	N
106	20240312	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	4	2	1.11	81644390	229425	162.06	360	365	351	468	252	360	355.87	0.54	0	-14157	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	507	-2.35	1.47	12	0.16	-155.00	247.00	642	20230503	-43.30	332	20230726	9.64	488	-25.41	20240122	350	4.00	20240306	642	-43.30	20230503	332	9.64	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
107	20240312	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	0	3	0.00	72392025	203787	143.95	360	365	351	468	252	360	355.23	0.54	0	-11103	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	501	-2.32	1.46	12	0.15	-155.00	247.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	350	2.86	20240306	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
108	20240312	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-2	5	-0.56	59128843	166658	117.72	360	365	351	468	252	360	354.79	0.54	0	-3218	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	498	-2.31	1.45	12	0.12	-155.00	247.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	350	2.29	20240306	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
109	20240312	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-3	5	-0.83	56887097	160389	113.30	360	365	351	468	252	360	354.68	0.54	0	-1109	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	497	-2.30	1.45	12	0.12	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	350	2.00	20240306	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
110	20240312	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-2	5	-0.56	51494478	145262	102.61	360	365	351	468	252	360	354.49	0.54	0	2682	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	498	-2.31	1.45	12	0.10	-155.00	247.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	350	2.29	20240306	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
111	20240312	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-2	5	-0.56	49534093	139780	98.74	360	365	351	468	252	360	354.37	0.54	0	3844	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	498	-2.31	1.45	12	0.10	-155.00	247.00	642	20230503	-44.24	332	20230726	7.83	488	-26.64	20240122	350	2.29	20240306	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
112	20240312	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-6	5	-1.67	37544569	106140	74.98	360	365	351	468	252	360	353.73	0.54	0	5912	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	493	-2.28	1.43	12	0.08	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	350	1.14	20240306	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
113	20240312	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-6	5	-1.67	18253865	51488	36.37	360	365	351	468	252	360	354.53	0.54	0	6444	380	370	362	352	344	366	348	139	108	100	250	1	1	139240254	493	-2.28	1.43	12	0.04	-155.00	247.00	642	20230503	-44.86	332	20230726	6.63	488	-27.46	20240122	350	1.14	20240306	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		750839	N	N	0	N	00	N
114	20240311	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-3	5	-0.83	50238696	140161	72.43	363	372	354	471	255	363	358.44	0.55	0	-12109	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	501	-2.32	1.46	12	0.10	-155.00	247.00	642	20230503	-43.93	332	20230726	8.43	488	-26.23	20240122	350	2.86	20240306	642	-43.93	20230503	332	8.43	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
115	20240311	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-1	5	-0.28	48889159	136413	70.49	363	372	354	471	255	363	358.39	0.55	0	-12108	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	504	-2.34	1.47	12	0.10	-155.00	247.00	642	20230503	-43.61	332	20230726	9.04	488	-25.82	20240122	350	3.43	20240306	642	-43.61	20230503	332	9.04	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
116	20240311	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-2	5	-0.55	47735246	133212	68.84	363	372	354	471	255	363	358.34	0.55	0	-11295	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	503	-2.33	1.46	12	0.10	-155.00	247.00	642	20230503	-43.77	332	20230726	8.73	488	-26.02	20240122	350	3.14	20240306	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
117	20240311	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-1	5	-0.28	46328253	129314	66.82	363	372	354	471	255	363	358.26	0.55	0	-9252	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	504	-2.34	1.47	12	0.09	-155.00	247.00	642	20230503	-43.61	332	20230726	9.04	488	-25.82	20240122	350	3.43	20240306	642	-43.61	20230503	332	9.04	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
118	20240311	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-2	5	-0.55	44310096	123720	63.93	363	372	354	471	255	363	358.15	0.55	0	-8422	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	503	-2.33	1.46	12	0.09	-155.00	247.00	642	20230503	-43.77	332	20230726	8.73	488	-26.02	20240122	350	3.14	20240306	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
119	20240311	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-4	5	-1.10	39257568	109629	56.65	363	372	354	471	255	363	358.09	0.55	0	-8216	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	500	-2.32	1.45	12	0.08	-155.00	247.00	642	20230503	-44.08	332	20230726	8.13	488	-26.43	20240122	350	2.57	20240306	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
120	20240311	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-6	5	-1.65	24948596	69520	35.92	363	372	354	471	255	363	358.87	0.55	0	-14693	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	497	-2.30	1.45	12	0.05	-155.00	247.00	642	20230503	-44.39	332	20230726	7.53	488	-26.84	20240122	350	2.00	20240306	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
121	20240311	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	2	2	0.55	5556927	15307	7.91	363	372	361	471	255	363	363.03	0.55	0	-14089	387	375	367	355	347	371	351	139	108	100	250	1	1	139240254	508	-2.35	1.48	12	0.01	-155.00	247.00	642	20230503	-43.15	332	20230726	9.94	488	-25.20	20240122	350	4.29	20240306	642	-43.15	20230503	332	9.94	20230726	0.00	N	208640	100	139 억		762553	N	N	0	N	00	N
122	20240308	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	-8	5	-2.16	69031963	190192	36.26	371	379	359	482	260	371	362.96	0.56	0	-14443	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	505	-2.34	1.47	12	0.14	-155.00	247.00	642	20230503	-43.46	332	20230726	9.34	488	-25.61	20240122	350	3.71	20240306	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
123	20240308	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	-8	5	-2.16	61269910	168657	32.15	371	379	359	482	260	371	363.28	0.56	0	-13414	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	505	-2.34	1.47	12	0.12	-155.00	247.00	642	20230503	-43.46	332	20230726	9.34	488	-25.61	20240122	350	3.71	20240306	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
124	20240308	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	-8	5	-2.16	48506205	133440	25.44	371	379	359	482	260	371	363.51	0.56	0	-11312	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	505	-2.34	1.47	12	0.10	-155.00	247.00	642	20230503	-43.46	332	20230726	9.34	488	-25.61	20240122	350	3.71	20240306	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
125	20240308	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	-8	5	-2.16	46038622	126639	24.14	371	379	359	482	260	371	363.54	0.56	0	-8648	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	505	-2.34	1.47	12	0.09	-155.00	247.00	642	20230503	-43.46	332	20230726	9.34	488	-25.61	20240122	350	3.71	20240306	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
126	20240308	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-10	5	-2.70	36041298	98935	18.86	371	379	360	482	260	371	364.29	0.56	0	-4435	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	503	-2.33	1.46	12	0.07	-155.00	247.00	642	20230503	-43.77	332	20230726	8.73	488	-26.02	20240122	350	3.14	20240306	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
127	20240308	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	362	-9	5	-2.43	28778741	78921	15.04	371	379	360	482	260	371	364.65	0.56	0	153	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	504	-2.34	1.47	12	0.06	-155.00	247.00	642	20230503	-43.61	332	20230726	9.04	488	-25.82	20240122	350	3.43	20240306	642	-43.61	20230503	332	9.04	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
128	20240308	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-2	5	-0.54	10166611	27515	5.25	371	379	366	482	260	371	369.49	0.56	0	-1617	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	514	-2.38	1.49	12	0.02	-155.00	247.00	642	20230503	-42.52	332	20230726	11.14	488	-24.39	20240122	350	5.43	20240306	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
129	20240308	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	2	2	0.54	3119569	8343	1.59	371	379	368	482	260	371	373.91	0.56	0	-706	410	390	375	355	340	383	348	139	111	100	250	1	1	139240254	519	-2.41	1.51	12	0.01	-155.00	247.00	642	20230503	-41.90	332	20230726	12.35	488	-23.57	20240122	350	6.57	20240306	642	-41.90	20230503	332	12.35	20230726	0.00	N	208640	100	139 억		776996	N	N	0	N	00	N
130	20240307	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	371	15	2	4.21	195791965	524582	121.24	395	395	360	462	250	356	373.23	0.62	0	-82491	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	517	-2.39	1.50	12	0.38	-155.00	247.00	670	20230302	-44.63	332	20230726	11.75	488	-23.98	20240122	350	6.00	20240306	642	-42.21	20230503	332	11.75	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
131	20240307	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	13	2	3.65	188313393	504377	116.57	395	395	360	462	250	356	373.36	0.62	0	-85751	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	514	-2.38	1.49	12	0.36	-155.00	247.00	670	20230302	-44.93	332	20230726	11.14	488	-24.39	20240122	350	5.43	20240306	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
132	20240307	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	12	2	3.37	183853885	492274	113.78	395	395	360	462	250	356	373.48	0.62	0	-85646	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	512	-2.37	1.49	12	0.35	-155.00	247.00	670	20230302	-45.07	332	20230726	10.84	488	-24.59	20240122	350	5.14	20240306	642	-42.68	20230503	332	10.84	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
133	20240307	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	13	2	3.65	176849373	473270	109.38	395	395	360	462	250	356	373.68	0.62	0	-82488	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	514	-2.38	1.49	12	0.34	-155.00	247.00	670	20230302	-44.93	332	20230726	11.14	488	-24.39	20240122	350	5.43	20240306	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
134	20240307	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	12	2	3.37	165196354	441694	102.09	395	395	360	462	250	356	374.01	0.62	0	-68352	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	512	-2.37	1.49	12	0.32	-155.00	247.00	670	20230302	-45.07	332	20230726	10.84	488	-24.59	20240122	350	5.14	20240306	642	-42.68	20230503	332	10.84	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
135	20240307	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	7	2	1.97	147837981	394556	91.19	395	395	360	462	250	356	374.69	0.62	0	-48716	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	505	-2.34	1.47	12	0.28	-155.00	247.00	670	20230302	-45.82	332	20230726	9.34	488	-25.61	20240122	350	3.71	20240306	642	-43.46	20230503	332	9.34	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
136	20240307	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	12	2	3.37	108749884	287292	66.40	395	395	363	462	250	356	378.53	0.62	0	-57439	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	512	-2.37	1.49	12	0.21	-155.00	247.00	670	20230302	-45.07	332	20230726	10.84	488	-24.59	20240122	350	5.14	20240306	642	-42.68	20230503	332	10.84	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
137	20240307	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	36	2	10.11	24413524	63345	14.64	395	395	363	462	250	356	385.41	0.62	0	-12298	378	366	358	346	338	363	343	139	106	100	240	1	1	139240254	546	-2.53	1.59	12	0.05	-155.00	247.00	670	20230302	-41.49	332	20230726	18.07	488	-19.67	20240122	350	12.00	20240306	642	-38.94	20230503	332	18.07	20230726	0.00	N	208640	100	139 억		859360	N	N	0	N	00	N
138	20240306	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-13	5	-3.52	153635564	432671	108.14	370	370	350	479	259	369	355.09	0.63	0	-17978	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	496	-2.30	1.44	12	0.31	-155.00	247.00	684	20230228	-47.95	332	20230726	7.23	488	-27.05	20240122	350	1.71	20240306	642	-44.55	20230503	332	7.23	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
139	20240306	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-11	5	-2.98	145303201	409194	102.27	370	370	350	479	259	369	355.10	0.63	0	-17889	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	498	-2.31	1.45	12	0.29	-155.00	247.00	684	20230228	-47.66	332	20230726	7.83	488	-26.64	20240122	350	2.29	20240306	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
140	20240306	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-12	5	-3.25	131752370	371195	92.77	370	370	350	479	259	369	354.94	0.63	0	-199	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	497	-2.30	1.45	12	0.27	-155.00	247.00	684	20230228	-47.81	332	20230726	7.53	488	-26.84	20240122	350	2.00	20240306	642	-44.39	20230503	332	7.53	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
141	20240306	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-15	5	-4.07	116253333	327470	81.84	370	370	350	479	259	369	355.00	0.63	0	10486	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	493	-2.28	1.43	12	0.24	-155.00	247.00	684	20230228	-48.25	332	20230726	6.63	488	-27.46	20240122	350	1.14	20240306	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
142	20240306	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	-15	5	-4.07	102525929	288631	72.14	370	370	350	479	259	369	355.21	0.63	0	11005	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	493	-2.28	1.43	12	0.21	-155.00	247.00	684	20230228	-48.25	332	20230726	6.63	488	-27.46	20240122	350	1.14	20240306	642	-44.86	20230503	332	6.63	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
143	20240306	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	-11	5	-2.98	84141958	236703	59.16	370	370	350	479	259	369	355.47	0.63	0	5278	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	498	-2.31	1.45	12	0.17	-155.00	247.00	684	20230228	-47.66	332	20230726	7.83	488	-26.64	20240122	350	2.29	20240306	642	-44.24	20230503	332	7.83	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
144	20240306	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	359	-10	5	-2.71	32772501	91329	22.83	370	370	350	479	259	369	358.84	0.63	0	6058	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	500	-2.32	1.45	12	0.07	-155.00	247.00	684	20230228	-47.51	332	20230726	8.13	488	-26.43	20240122	350	2.57	20240306	642	-44.08	20230503	332	8.13	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
145	20240306	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	-2	5	-0.54	2961362	8337	2.08	370	370	350	479	259	369	355.21	0.63	0	-430	387	377	367	357	347	373	353	139	110	100	250	1	1	139240254	511	-2.37	1.49	12	0.01	-155.00	247.00	684	20230228	-46.35	332	20230726	10.54	488	-24.80	20240122	350	4.86	20240306	642	-42.83	20230503	332	10.54	20230726	0.00	N	208640	100	139 억		877460	N	N	0	N	00	N
146	20240305	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-6	5	-1.60	146219399	399512	203.98	375	377	357	487	263	375	366.00	0.61	0	24159	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	514	-2.38	1.49	12	0.29	-155.00	247.00	684	20230228	-46.05	332	20230726	11.14	488	-24.39	20240122	357	3.36	20240305	642	-42.52	20230503	332	11.14	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
147	20240305	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	368	-7	5	-1.87	145878690	398589	203.51	375	377	357	487	263	375	365.99	0.61	0	24380	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	512	-2.37	1.49	12	0.29	-155.00	247.00	684	20230228	-46.20	332	20230726	10.84	488	-24.59	20240122	357	3.08	20240305	642	-42.68	20230503	332	10.84	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
148	20240305	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	-3	5	-0.80	136551980	373334	190.61	375	377	357	487	263	375	365.76	0.61	0	24750	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	518	-2.40	1.51	12	0.27	-155.00	247.00	684	20230228	-45.61	332	20230726	12.05	488	-23.77	20240122	357	4.20	20240305	642	-42.06	20230503	332	12.05	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
149	20240305	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	372	-3	5	-0.80	119742584	327868	167.40	375	375	357	487	263	375	365.22	0.61	0	24869	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	518	-2.40	1.51	12	0.24	-155.00	247.00	684	20230228	-45.61	332	20230726	12.05	488	-23.77	20240122	357	4.20	20240305	642	-42.06	20230503	332	12.05	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
150	20240305	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	-8	5	-2.13	92907521	254853	130.12	375	375	357	487	263	375	364.55	0.61	0	-22585	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	511	-2.37	1.49	12	0.18	-155.00	247.00	684	20230228	-46.35	332	20230726	10.54	488	-24.80	20240122	357	2.80	20240305	642	-42.83	20230503	332	10.54	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
151	20240305	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	-9	5	-2.40	88060585	241588	123.35	375	375	357	487	263	375	364.51	0.61	0	-22575	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	510	-2.36	1.48	12	0.17	-155.00	247.00	684	20230228	-46.49	332	20230726	10.24	488	-25.00	20240122	357	2.52	20240305	642	-42.99	20230503	332	10.24	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
152	20240305	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	-14	5	-3.73	66838260	183741	93.81	375	375	357	487	263	375	363.76	0.61	0	-12002	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	503	-2.33	1.46	12	0.13	-155.00	247.00	684	20230228	-47.22	332	20230726	8.73	488	-26.02	20240122	357	1.12	20240305	642	-43.77	20230503	332	8.73	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
153	20240305	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	-5	5	-1.33	2610532	7044	3.60	375	375	370	487	263	375	370.60	0.61	0	-1323	391	382	377	368	363	380	366	139	112	100	260	1	1	139240254	515	-2.39	1.50	12	0.01	-155.00	247.00	684	20230228	-45.91	332	20230726	11.45	488	-24.18	20240122	370	0.00	20240305	642	-42.37	20230503	332	11.45	20230726	0.00	N	208640	100	139 억		852619	N	N	0	N	00	N
154	20240304	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	-1	5	-0.27	73418986	194488	91.65	385	386	372	488	264	376	377.50	0.64	0	-37653	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	522	-2.42	1.52	12	0.14	-155.00	247.00	684	20230228	-45.18	332	20230726	12.95	488	-23.16	20240122	372	0.81	20240304	642	-41.59	20230503	332	12.95	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
155	20240304	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	-2	5	-0.53	58608396	154814	72.96	385	386	373	488	264	376	378.57	0.64	0	-38144	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	521	-2.41	1.51	12	0.11	-155.00	247.00	684	20230228	-45.32	332	20230726	12.65	488	-23.36	20240122	372	0.54	20240229	642	-41.74	20230503	332	12.65	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
156	20240304	140728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	375	-1	5	-0.27	52263954	137886	64.98	385	386	373	488	264	376	379.04	0.64	0	-37982	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	522	-2.42	1.52	12	0.10	-155.00	247.00	684	20230228	-45.18	332	20230726	12.95	488	-23.16	20240122	372	0.81	20240229	642	-41.59	20230503	332	12.95	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
157	20240304	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	2	2	0.53	48210140	127099	59.90	385	386	373	488	264	376	379.31	0.64	0	-37982	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	526	-2.44	1.53	12	0.09	-155.00	247.00	684	20230228	-44.74	332	20230726	13.86	488	-22.54	20240122	372	1.61	20240229	642	-41.12	20230503	332	13.86	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
158	20240304	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	1	2	0.27	28121879	74295	35.01	385	386	373	488	264	376	378.52	0.64	0	-25199	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	525	-2.43	1.53	12	0.05	-155.00	247.00	684	20230228	-44.88	332	20230726	13.55	488	-22.75	20240122	372	1.34	20240229	642	-41.28	20230503	332	13.55	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
159	20240304	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	3	2	0.80	21802841	57492	27.09	385	386	373	488	264	376	379.23	0.64	0	-17833	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	528	-2.45	1.53	12	0.04	-155.00	247.00	684	20230228	-44.59	332	20230726	14.16	488	-22.34	20240122	372	1.88	20240229	642	-40.97	20230503	332	14.16	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
160	20240304	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	4	2	1.06	17908788	47230	22.26	385	386	373	488	264	376	379.18	0.64	0	-16479	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	529	-2.45	1.54	12	0.03	-155.00	247.00	684	20230228	-44.44	332	20230726	14.46	488	-22.13	20240122	372	2.15	20240229	642	-40.81	20230503	332	14.46	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N
161	20240304	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	6	2	1.60	263897	689	0.32	385	385	382	488	264	376	383.01	0.64	0	-683	389	382	377	370	365	380	368	139	112	100	260	1	1	139240254	532	-2.46	1.55	12	0.00	-155.00	247.00	684	20230228	-44.15	332	20230726	15.06	488	-21.72	20240122	372	2.69	20240229	642	-40.50	20230503	332	15.06	20230726	0.00	N	208640	100	139 억		889746	N	N	0	N	00	N