KissMeData/036000/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	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1858	18	2	0.98	24083749	12967	102.41	1849	1862	1840	2390	1288	1840	1857.31	0.20	0	-445	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	428	-4.81	0.35	12	0.06	-386.00	5378.00	2340	20230703	-20.60	1641	20231024	13.22	1895	-1.95	20240109	1750	6.17	20240124	2340	-20.60	20230703	1641	13.22	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
3	20240329	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1859	19	2	1.03	23596049	12704	100.33	1849	1862	1840	2390	1288	1840	1857.37	0.20	0	-238	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	428	-4.82	0.35	12	0.06	-386.00	5378.00	2340	20230703	-20.56	1641	20231024	13.28	1895	-1.90	20240109	1750	6.23	20240124	2340	-20.56	20230703	1641	13.28	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
4	20240329	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	16	2	0.87	22503757	12116	95.69	1849	1862	1840	2390	1288	1840	1857.36	0.20	0	-238	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	428	-4.81	0.35	12	0.05	-386.00	5378.00	2340	20230703	-20.68	1641	20231024	13.10	1895	-2.06	20240109	1750	6.06	20240124	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
5	20240329	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	20	2	1.09	22405181	12063	95.27	1849	1862	1840	2390	1288	1840	1857.35	0.20	0	-238	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	428	-4.82	0.35	12	0.05	-386.00	5378.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
6	20240329	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	21	2	1.14	20762197	11179	88.29	1849	1861	1840	2390	1288	1840	1857.25	0.20	0	-240	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	429	-4.82	0.35	12	0.05	-386.00	5378.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1750	6.34	20240124	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
7	20240329	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1843	3	2	0.16	19507083	10504	82.96	1849	1861	1840	2390	1288	1840	1857.11	0.20	0	-240	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	425	-4.77	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.24	1641	20231024	12.31	1895	-2.74	20240109	1750	5.31	20240124	2340	-21.24	20230703	1641	12.31	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
8	20240329	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	20	2	1.09	19271203	10377	81.95	1849	1861	1840	2390	1288	1840	1857.11	0.20	0	-240	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	428	-4.82	0.35	12	0.05	-386.00	5378.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1750	6.29	20240124	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
9	20240329	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1848	8	2	0.43	3697	2	0.02	1849	1849	1848	2390	1288	1840	1848.50	0.20	0	0	1865	1852	1835	1822	1805	1859	1829	116	550	500	1280	1	1	23034277	426	-4.79	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.03	1641	20231024	12.61	1895	-2.48	20240109	1750	5.60	20240124	2340	-21.03	20230703	1641	12.61	20231024	0.00	N	036000	500	116 억		45561	N	N	0	N	00	N
10	20240328	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	2	2	0.11	23317648	12660	167.42	1819	1848	1818	2385	1287	1838	1841.84	0.20	0	-81	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	424	-4.77	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.37	1641	20231024	12.13	1895	-2.90	20240109	1750	5.14	20240124	2340	-21.37	20230703	1641	12.13	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
11	20240328	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	8	2	0.44	22484841	12208	161.44	1819	1848	1818	2385	1287	1838	1841.81	0.20	0	-71	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	425	-4.78	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.11	1641	20231024	12.49	1895	-2.59	20240109	1750	5.49	20240124	2340	-21.11	20230703	1641	12.49	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
12	20240328	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	2	2	0.11	17858163	9695	128.21	1819	1848	1818	2385	1287	1838	1842.00	0.20	0	-59	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	424	-4.77	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.37	1641	20231024	12.13	1895	-2.90	20240109	1750	5.14	20240124	2340	-21.37	20230703	1641	12.13	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
13	20240328	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	8	2	0.44	13690423	7430	98.25	1819	1848	1818	2385	1287	1838	1842.59	0.20	0	-59	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	425	-4.78	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.11	1641	20231024	12.49	1895	-2.59	20240109	1750	5.49	20240124	2340	-21.11	20230703	1641	12.49	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
14	20240328	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1848	10	2	0.54	12280076	6665	88.14	1819	1848	1818	2385	1287	1838	1842.47	0.20	0	-59	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	426	-4.79	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.03	1641	20231024	12.61	1895	-2.48	20240109	1750	5.60	20240124	2340	-21.03	20230703	1641	12.61	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
15	20240328	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1844	6	2	0.33	10423173	5660	74.85	1819	1848	1818	2385	1287	1838	1841.55	0.20	0	-58	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	425	-4.78	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.20	1641	20231024	12.37	1895	-2.69	20240109	1750	5.37	20240124	2340	-21.20	20230703	1641	12.37	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
16	20240328	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1848	10	2	0.54	3135897	1706	22.56	1819	1848	1818	2385	1287	1838	1838.16	0.20	0	-58	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	426	-4.79	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.03	1641	20231024	12.61	1895	-2.48	20240109	1750	5.60	20240124	2340	-21.03	20230703	1641	12.61	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
17	20240328	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-19	5	-1.03	571157	314	4.15	1819	1819	1818	2385	1287	1838	1818.97	0.20	0	-9	1870	1854	1826	1810	1782	1862	1818	116	547	500	1280	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		45642	N	N	0	N	00	N
18	20240327	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1838	42	2	2.34	13811663	7561	34.84	1798	1842	1798	2330	1258	1796	1826.70	0.20	0	-98	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	423	-4.76	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.45	1641	20231024	12.00	1895	-3.01	20240109	1750	5.03	20240124	2340	-21.45	20230703	1641	12.00	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
19	20240327	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	39	2	2.17	9222109	5054	23.29	1798	1842	1798	2330	1258	1796	1824.71	0.20	0	-26	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	423	-4.75	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.58	1641	20231024	11.82	1895	-3.17	20240109	1750	4.86	20240124	2340	-21.58	20230703	1641	11.82	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
20	20240327	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	37	2	2.06	6372754	3497	16.11	1798	1842	1798	2330	1258	1796	1822.35	0.20	0	-26	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	422	-4.75	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	1895	-3.27	20240109	1750	4.74	20240124	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
21	20240327	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1839	43	2	2.39	5210453	2862	13.19	1798	1842	1798	2330	1258	1796	1820.56	0.20	0	-26	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	424	-4.76	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.41	1641	20231024	12.07	1895	-2.96	20240109	1750	5.09	20240124	2340	-21.41	20230703	1641	12.07	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
22	20240327	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1842	46	2	2.56	4077698	2246	10.35	1798	1842	1798	2330	1258	1796	1815.54	0.20	0	-26	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	424	-4.77	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.28	1641	20231024	12.25	1895	-2.80	20240109	1750	5.26	20240124	2340	-21.28	20230703	1641	12.25	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
23	20240327	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	18	2	1.00	616732	341	1.57	1798	1830	1798	2330	1258	1796	1808.60	0.20	0	69	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	418	-4.70	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1750	3.66	20240124	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
24	20240327	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	18	2	1.00	491586	272	1.25	1798	1830	1798	2330	1258	1796	1807.30	0.20	0	69	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	418	-4.70	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1750	3.66	20240124	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
25	20240327	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	34	2	1.89	57568	32	0.15	1798	1830	1798	2330	1258	1796	1799.00	0.20	0	-5	1861	1828	1812	1779	1763	1820	1771	116	534	500	1250	1	1	23034277	422	-4.74	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.79	1641	20231024	11.52	1895	-3.43	20240109	1750	4.57	20240124	2340	-21.79	20230703	1641	11.52	20231024	0.00	N	036000	500	116 억		45726	N	N	0	N	00	N
26	20240326	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1831	2	2	0.11	38479032	20992	105.99	1838	1845	1810	2375	1281	1829	1833.03	0.20	0	-657	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	422	-4.74	0.34	12	0.09	-386.00	5378.00	2340	20230703	-21.75	1641	20231024	11.58	1895	-3.38	20240109	1750	4.63	20240124	2340	-21.75	20230703	1641	11.58	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
27	20240326	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	-11	5	-0.60	35473347	19338	97.64	1838	1845	1818	2375	1281	1829	1834.39	0.20	0	-622	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	419	-4.71	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
28	20240326	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1844	15	2	0.82	24434391	13317	67.24	1838	1845	1820	2375	1281	1829	1834.83	0.20	0	-573	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	425	-4.78	0.34	12	0.06	-386.00	5378.00	2340	20230703	-21.20	1641	20231024	12.37	1895	-2.69	20240109	1750	5.37	20240124	2340	-21.20	20230703	1641	12.37	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
29	20240326	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1842	13	2	0.71	15237203	8324	42.03	1838	1845	1820	2375	1281	1829	1830.51	0.20	0	-416	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	424	-4.77	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.28	1641	20231024	12.25	1895	-2.80	20240109	1750	5.26	20240124	2340	-21.28	20230703	1641	12.25	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
30	20240326	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1841	12	2	0.66	12988041	7103	35.86	1838	1845	1820	2375	1281	1829	1828.53	0.20	0	-416	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	424	-4.77	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.32	1641	20231024	12.19	1895	-2.85	20240109	1750	5.20	20240124	2340	-21.32	20230703	1641	12.19	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
31	20240326	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	4	2	0.22	12422581	6795	34.31	1838	1845	1820	2375	1281	1829	1828.19	0.20	0	-358	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	422	-4.75	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	1895	-3.27	20240109	1750	4.74	20240124	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
32	20240326	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1836	7	2	0.38	5503	3	0.02	1838	1838	1829	2375	1281	1829	1834.33	0.20	0	-2	1857	1843	1825	1811	1793	1850	1818	116	546	500	1280	1	1	23034277	423	-4.76	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.54	1641	20231024	11.88	1895	-3.11	20240109	1750	4.91	20240124	2340	-21.54	20230703	1641	11.88	20231024	0.00	N	036000	500	116 억		46407	N	N	0	N	00	N
33	20240325	160429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	4	2	0.22	36227816	19804	105.93	1814	1839	1807	2370	1278	1825	1829.32	0.20	0	-264	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	421	-4.74	0.34	12	0.09	-386.00	5378.00	2340	20230703	-21.84	1641	20231024	11.46	1895	-3.48	20240109	1750	4.51	20240124	2340	-21.84	20230703	1641	11.46	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
34	20240325	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	3	2	0.16	18041750	9884	52.87	1814	1839	1807	2370	1278	1825	1825.35	0.20	0	-63	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	421	-4.74	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.88	1641	20231024	11.40	1895	-3.54	20240109	1750	4.46	20240124	2340	-21.88	20230703	1641	11.40	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
35	20240325	140430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	4	2	0.22	13535341	7404	39.60	1814	1839	1807	2370	1278	1825	1828.11	0.20	0	6	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	421	-4.74	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.84	1641	20231024	11.46	1895	-3.48	20240109	1750	4.51	20240124	2340	-21.84	20230703	1641	11.46	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
36	20240325	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	3	2	0.16	12354396	6758	36.15	1814	1839	1807	2370	1278	1825	1828.11	0.20	0	5	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	421	-4.74	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.88	1641	20231024	11.40	1895	-3.54	20240109	1750	4.46	20240124	2340	-21.88	20230703	1641	11.40	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
37	20240325	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-14	5	-0.77	12180736	6663	35.64	1814	1839	1807	2370	1278	1825	1828.12	0.20	0	26	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
38	20240325	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1808	-17	5	-0.93	5860961	3217	17.21	1814	1835	1807	2370	1278	1825	1821.87	0.20	0	26	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	416	-4.68	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.74	1641	20231024	10.18	1895	-4.59	20240109	1750	3.31	20240124	2340	-22.74	20230703	1641	10.18	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
39	20240325	100430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1832	7	2	0.38	912930	498	2.66	1814	1835	1811	2370	1278	1825	1833.19	0.20	0	-26	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	422	-4.75	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.71	1641	20231024	11.64	1895	-3.32	20240109	1750	4.69	20240124	2340	-21.71	20230703	1641	11.64	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
40	20240325	090432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	-5	5	-0.27	18164	10	0.05	1814	1820	1814	2370	1278	1825	1816.40	0.20	0	0	1850	1837	1821	1808	1792	1829	1800	116	545	500	1270	1	1	23034277	419	-4.72	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		46671	N	N	0	N	00	N
41	20240322	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	7	2	0.39	34016463	18666	120.44	1828	1834	1805	2360	1273	1818	1822.38	0.20	0	-227	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	420	-4.73	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1750	4.29	20240124	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
42	20240322	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1832	14	2	0.77	30251068	16603	107.13	1828	1834	1805	2360	1273	1818	1822.02	0.20	0	-148	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	422	-4.75	0.34	12	0.07	-386.00	5378.00	2340	20230703	-21.71	1641	20231024	11.64	1895	-3.32	20240109	1750	4.69	20240124	2340	-21.71	20230703	1641	11.64	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
43	20240322	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	2	2	0.11	27337481	15012	96.86	1828	1834	1805	2360	1273	1818	1821.04	0.20	0	-57	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	419	-4.72	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
44	20240322	130431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	2	2	0.11	20195809	11088	71.54	1828	1834	1805	2360	1273	1818	1821.41	0.20	0	-54	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	419	-4.72	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
45	20240322	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	10	2	0.55	6794948	3725	24.04	1828	1834	1805	2360	1273	1818	1824.15	0.20	0	-54	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	421	-4.74	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.88	1641	20231024	11.40	1895	-3.54	20240109	1750	4.46	20240124	2340	-21.88	20230703	1641	11.40	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
46	20240322	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	15	2	0.83	4475361	2448	15.80	1828	1834	1805	2360	1273	1818	1828.17	0.20	0	-53	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	422	-4.75	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	1895	-3.27	20240109	1750	4.74	20240124	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
47	20240322	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1831	13	2	0.72	1808868	989	6.38	1828	1834	1805	2360	1273	1818	1828.99	0.20	0	-41	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	422	-4.74	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.75	1641	20231024	11.58	1895	-3.38	20240109	1750	4.63	20240124	2340	-21.75	20230703	1641	11.58	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
48	20240322	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	10	2	0.55	1828	1	0.01	1828	1828	1828	2360	1273	1818	1828.00	0.20	0	-1	1858	1837	1809	1788	1760	1824	1775	116	542	500	1270	1	1	23034277	421	-4.74	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.88	1641	20231024	11.40	1895	-3.54	20240109	1750	4.46	20240124	2340	-21.88	20230703	1641	11.40	20231024	0.00	N	036000	500	116 억		46898	N	N	0	N	00	N
49	20240321	160427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	23	2	1.28	28078094	15480	74.71	1820	1830	1781	2330	1257	1795	1813.83	0.21	0	-1193	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	419	-4.71	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
50	20240321	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	23	2	1.28	25229288	13913	67.15	1820	1830	1781	2330	1257	1795	1813.36	0.21	0	-1169	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	419	-4.71	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
51	20240321	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	15	2	0.84	25227470	13912	67.14	1820	1830	1781	2330	1257	1795	1813.36	0.21	0	-1168	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	417	-4.69	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
52	20240321	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	24	2	1.34	23180351	12781	61.68	1820	1830	1781	2330	1257	1795	1813.66	0.21	0	-1244	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	419	-4.71	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
53	20240321	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1803	8	2	0.45	17671990	9739	47.00	1820	1830	1781	2330	1257	1795	1814.56	0.21	0	-1244	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	415	-4.67	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.95	1641	20231024	9.87	1895	-4.85	20240109	1750	3.03	20240124	2340	-22.95	20230703	1641	9.87	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
54	20240321	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1813	18	2	1.00	17295111	9530	45.99	1820	1830	1781	2330	1257	1795	1814.81	0.21	0	-1244	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	418	-4.70	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.52	1641	20231024	10.48	1895	-4.33	20240109	1750	3.60	20240124	2340	-22.52	20230703	1641	10.48	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
55	20240321	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	28	2	1.56	8421659	4629	22.34	1820	1830	1781	2330	1257	1795	1819.33	0.21	0	-467	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	420	-4.72	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1750	4.17	20240124	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
56	20240321	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	23	2	1.28	317094	178	0.86	1820	1820	1781	2330	1257	1795	1781.43	0.21	0	-175	1845	1820	1800	1775	1755	1832	1787	116	535	500	1250	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		48093	N	N	0	N	00	N
57	20240320	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	5	2	0.28	37505989	20719	80.34	1780	1825	1780	2325	1253	1790	1810.22	0.22	0	-3010	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.09	-386.00	5378.00	2340	20230703	-23.29	1641	20231024	9.38	1895	-5.28	20240109	1750	2.57	20240124	2340	-23.29	20230703	1641	9.38	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
58	20240320	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	5	2	0.28	35474733	19587	75.95	1780	1825	1780	2325	1253	1790	1811.14	0.22	0	-2842	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.09	-386.00	5378.00	2340	20230703	-23.29	1641	20231024	9.38	1895	-5.28	20240109	1750	2.57	20240124	2340	-23.29	20230703	1641	9.38	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
59	20240320	140429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	3	2	0.17	35011989	19329	74.95	1780	1825	1780	2325	1253	1790	1811.37	0.22	0	-2592	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	1895	-5.38	20240109	1750	2.46	20240124	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
60	20240320	130430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1793	3	2	0.17	33591740	18537	71.88	1780	1825	1780	2325	1253	1790	1812.15	0.22	0	-2105	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	413	-4.65	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.38	1641	20231024	9.26	1895	-5.38	20240109	1750	2.46	20240124	2340	-23.38	20230703	1641	9.26	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
61	20240320	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	33	2	1.84	29079231	16030	62.16	1780	1825	1780	2325	1253	1790	1814.05	0.22	0	-1678	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	420	-4.72	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1750	4.17	20240124	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
62	20240320	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	17	2	0.95	6498695	3624	14.05	1780	1820	1780	2325	1253	1790	1793.24	0.22	0	-935	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	416	-4.68	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
63	20240320	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-5	5	-0.28	3882806	2169	8.41	1780	1820	1780	2325	1253	1790	1790.14	0.22	0	-933	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	411	-4.62	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	1895	-5.80	20240109	1750	2.00	20240124	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
64	20240320	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	0	3	0.00	87230	49	0.19	1780	1790	1780	2325	1253	1790	1780.20	0.22	0	-7	1838	1813	1795	1770	1752	1805	1762	116	535	500	1250	1	1	23034277	412	-4.64	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		51102	N	N	0	N	00	N
65	20240319	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-27	5	-1.49	46026324	25788	335.13	1817	1820	1777	2360	1272	1817	1784.80	0.22	0	-680	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	412	-4.64	0.33	12	0.11	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
66	20240319	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-27	5	-1.49	44966616	25196	327.43	1817	1820	1777	2360	1272	1817	1784.67	0.22	0	-467	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	412	-4.64	0.33	12	0.11	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
67	20240319	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	-16	5	-0.88	39534408	22162	288.01	1817	1820	1777	2360	1272	1817	1783.88	0.22	0	97	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	415	-4.67	0.33	12	0.10	-386.00	5378.00	2340	20230703	-23.03	1641	20231024	9.75	1895	-4.96	20240109	1750	2.91	20240124	2340	-23.03	20230703	1641	9.75	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
68	20240319	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-29	5	-1.60	38648147	21667	281.57	1817	1820	1777	2360	1272	1817	1783.73	0.22	0	391	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	412	-4.63	0.33	12	0.09	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
69	20240319	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-29	5	-1.60	37544320	21049	273.54	1817	1820	1777	2360	1272	1817	1783.66	0.22	0	391	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	412	-4.63	0.33	12	0.09	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
70	20240319	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-18	5	-0.99	4439725	2451	31.85	1817	1820	1794	2360	1272	1817	1811.39	0.22	0	-208	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	414	-4.66	0.33	12	0.01	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1750	2.80	20240124	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
71	20240319	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	2	2	0.11	2487300	1369	17.79	1817	1820	1803	2360	1272	1817	1816.87	0.22	0	-16	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
72	20240319	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	2	2	0.11	19991	11	0.14	1817	1819	1817	2360	1272	1817	1817.36	0.22	0	-1	1841	1828	1807	1794	1773	1835	1801	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		51721	N	N	0	N	00	N
73	20240318	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	17	2	0.94	13906225	7693	61.42	1788	1820	1786	2340	1260	1800	1807.65	0.23	0	-109	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
74	20240318	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	16	2	0.89	11831317	6543	52.24	1788	1820	1786	2340	1260	1800	1808.24	0.23	0	-46	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
75	20240318	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	18	2	1.00	11771466	6510	51.98	1788	1820	1786	2340	1260	1800	1808.21	0.23	0	-46	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
76	20240318	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	18	2	1.00	9588066	5309	42.39	1788	1820	1786	2340	1260	1800	1806.00	0.23	0	-34	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
77	20240318	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	19	2	1.06	7204864	3993	31.88	1788	1819	1786	2340	1260	1800	1804.37	0.23	0	-29	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
78	20240318	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	11	2	0.61	6292817	3490	27.86	1788	1817	1786	2340	1260	1800	1803.10	0.23	0	-18	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	417	-4.69	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
79	20240318	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1802	2	2	0.11	1602153	886	7.07	1788	1817	1788	2340	1260	1800	1808.30	0.23	0	-16	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	415	-4.67	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.99	1641	20231024	9.81	1895	-4.91	20240109	1750	2.97	20240124	2340	-22.99	20230703	1641	9.81	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
80	20240318	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	-12	5	-0.67	14304	8	0.06	1788	1788	1788	2340	1260	1800	1788.00	0.23	0	0	1836	1818	1794	1776	1752	1827	1785	116	540	500	1260	1	1	23034277	412	-4.63	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.59	1641	20231024	8.96	1895	-5.65	20240109	1750	2.17	20240124	2340	-23.59	20230703	1641	8.96	20231024	0.00	N	036000	500	116 억		51830	N	N	0	N	00	N
81	20240315	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	3	2	0.17	22497626	12524	92.02	1780	1812	1770	2335	1258	1797	1796.36	0.23	0	-123	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	415	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	1895	-5.01	20240109	1750	2.86	20240124	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
82	20240315	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	12	2	0.67	21602865	12027	88.37	1780	1812	1770	2335	1258	1797	1796.20	0.23	0	-130	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	417	-4.69	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	1895	-4.54	20240109	1750	3.37	20240124	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
83	20240315	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	0	3	0.00	20501005	11414	83.86	1780	1812	1770	2335	1258	1797	1796.13	0.23	0	-127	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	414	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	1895	-5.17	20240109	1750	2.69	20240124	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
84	20240315	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	13	2	0.72	11952865	6658	48.92	1780	1812	1770	2335	1258	1797	1795.26	0.23	0	-121	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
85	20240315	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	13	2	0.72	11847884	6600	48.49	1780	1812	1770	2335	1258	1797	1795.13	0.23	0	-121	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
86	20240315	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	13	2	0.72	11847884	6600	48.49	1780	1812	1770	2335	1258	1797	1795.13	0.23	0	-121	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
87	20240315	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	14	2	0.78	10752836	5995	44.05	1780	1812	1770	2335	1258	1797	1793.63	0.23	0	-86	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
88	20240315	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1794	-3	5	-0.17	1046668	588	4.32	1780	1794	1780	2335	1258	1797	1780.05	0.23	0	-82	1828	1812	1800	1784	1772	1820	1792	116	538	500	1250	1	1	23034277	413	-4.65	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.33	1641	20231024	9.32	1895	-5.33	20240109	1750	2.51	20240124	2340	-23.33	20230703	1641	9.32	20231024	0.00	N	036000	500	116 억		51953	N	N	0	N	00	N
89	20240314	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	-5	5	-0.28	24581444	13609	71.68	1789	1816	1788	2340	1262	1802	1806.26	0.23	0	83	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	414	-4.66	0.33	12	0.06	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	1895	-5.17	20240109	1750	2.69	20240124	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
90	20240314	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	-4	5	-0.22	21408950	11844	62.39	1789	1816	1788	2340	1262	1802	1807.58	0.23	0	196	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	414	-4.66	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.16	1641	20231024	9.57	1895	-5.12	20240109	1750	2.74	20240124	2340	-23.16	20230703	1641	9.57	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
91	20240314	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	12	2	0.67	19019201	10519	55.41	1789	1816	1788	2340	1262	1802	1808.08	0.23	0	60	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	418	-4.70	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1750	3.66	20240124	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
92	20240314	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	12	2	0.67	13170541	7297	38.44	1789	1816	1788	2340	1262	1802	1804.93	0.23	0	68	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1750	3.66	20240124	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
93	20240314	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1813	11	2	0.61	13130828	7275	38.32	1789	1816	1788	2340	1262	1802	1804.92	0.23	0	66	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.52	1641	20231024	10.48	1895	-4.33	20240109	1750	3.60	20240124	2340	-22.52	20230703	1641	10.48	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
94	20240314	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	13	2	0.72	1360276	754	3.97	1789	1816	1788	2340	1262	1802	1804.08	0.23	0	-10	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	418	-4.70	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
95	20240314	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	5	2	0.28	952939	529	2.79	1789	1807	1788	2340	1262	1802	1801.40	0.23	0	1	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	416	-4.68	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.78	1641	20231024	10.12	1895	-4.64	20240109	1750	3.26	20240124	2340	-22.78	20230703	1641	10.12	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
96	20240314	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1806	4	2	0.22	207494	116	0.61	1789	1806	1788	2340	1262	1802	1788.74	0.23	0	1	1849	1825	1806	1782	1763	1816	1773	116	538	500	1260	1	1	23034277	416	-4.68	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.82	1641	20231024	10.05	1895	-4.70	20240109	1750	3.20	20240124	2340	-22.82	20230703	1641	10.05	20231024	0.00	N	036000	500	116 억		51870	N	N	0	N	00	N
97	20240313	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1802	-2	5	-0.11	34266394	18982	88.88	1820	1830	1787	2345	1263	1804	1805.20	0.22	0	962	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	415	-4.67	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.99	1641	20231024	9.81	1895	-4.91	20240109	1750	2.97	20240124	2340	-22.99	20230703	1641	9.81	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
98	20240313	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-14	5	-0.78	29911675	16551	77.50	1820	1830	1790	2345	1263	1804	1807.24	0.22	0	313	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	412	-4.64	0.33	12	0.07	-386.00	5378.00	2340	20230703	-23.50	1641	20231024	9.08	1895	-5.54	20240109	1750	2.29	20240124	2340	-23.50	20230703	1641	9.08	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
99	20240313	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	18	2	1.00	21602733	11951	55.96	1820	1830	1794	2345	1263	1804	1807.61	0.22	0	385	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	420	-4.72	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.14	1641	20231024	11.03	1895	-3.85	20240109	1750	4.11	20240124	2340	-22.14	20230703	1641	11.03	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
100	20240313	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	6	2	0.33	21526735	11909	55.76	1820	1830	1794	2345	1263	1804	1807.60	0.22	0	385	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	417	-4.69	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
101	20240313	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	-9	5	-0.50	19256440	10654	49.89	1820	1830	1794	2345	1263	1804	1807.44	0.22	0	385	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	413	-4.65	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.29	1641	20231024	9.38	1895	-5.28	20240109	1750	2.57	20240124	2340	-23.29	20230703	1641	9.38	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
102	20240313	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1824	20	2	1.11	3452827	1908	8.93	1820	1830	1806	2345	1263	1804	1809.66	0.22	0	-13	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	420	-4.73	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.05	1641	20231024	11.15	1895	-3.75	20240109	1750	4.23	20240124	2340	-22.05	20230703	1641	11.15	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
103	20240313	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1826	22	2	1.22	426974	234	1.10	1820	1830	1806	2345	1263	1804	1824.68	0.22	0	-2	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	421	-4.73	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.97	1641	20231024	11.27	1895	-3.64	20240109	1750	4.34	20240124	2340	-21.97	20230703	1641	11.27	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
104	20240313	090411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	16	2	0.89	5460	3	0.01	1820	1820	1820	2345	1263	1804	1820.00	0.22	0	-2	1854	1829	1815	1790	1776	1822	1783	116	541	500	1260	1	1	23034277	419	-4.72	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		50906	N	N	0	N	00	N
105	20240312	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1804	-11	5	-0.61	38832562	21355	350.60	1820	1840	1801	2355	1271	1815	1818.43	0.22	0	-175	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	416	-4.67	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.91	1641	20231024	9.93	1895	-4.80	20240109	1750	3.09	20240124	2340	-22.91	20230703	1641	9.93	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
106	20240312	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	0	3	0.00	30770481	16917	277.74	1820	1840	1801	2355	1271	1815	1818.91	0.22	0	-150	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
107	20240312	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	0	3	0.00	21029372	11550	189.62	1820	1840	1801	2355	1271	1815	1820.72	0.22	0	-150	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	418	-4.70	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
108	20240312	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1826	11	2	0.61	18907653	10383	170.46	1820	1840	1801	2355	1271	1815	1821.02	0.22	0	-144	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	421	-4.73	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.97	1641	20231024	11.27	1895	-3.64	20240109	1750	4.34	20240124	2340	-21.97	20230703	1641	11.27	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
109	20240312	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	3	2	0.17	3859983	2124	34.87	1820	1820	1801	2355	1271	1815	1817.32	0.22	0	-81	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
110	20240312	110408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	3	2	0.17	3859983	2124	34.87	1820	1820	1801	2355	1271	1815	1817.32	0.22	0	-81	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
111	20240312	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	3	2	0.17	1402585	772	12.67	1820	1820	1815	2355	1271	1815	1816.82	0.22	0	-22	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
112	20240312	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	5	2	0.28	10920	6	0.10	1820	1820	1820	2355	1271	1815	1820.00	0.22	0	0	1858	1836	1808	1786	1758	1847	1797	116	540	500	1270	1	1	23034277	419	-4.72	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		51081	N	N	0	N	00	N
113	20240311	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	4	2	0.22	11053008	6090	34.06	1797	1830	1780	2350	1268	1811	1814.94	0.22	0	-10	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	418	-4.70	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
114	20240311	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1821	10	2	0.55	10615593	5849	32.71	1797	1830	1780	2350	1268	1811	1814.94	0.22	0	-10	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	419	-4.72	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.18	1641	20231024	10.97	1895	-3.91	20240109	1750	4.06	20240124	2340	-22.18	20230703	1641	10.97	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
115	20240311	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1821	10	2	0.55	10615593	5849	32.71	1797	1830	1780	2350	1268	1811	1814.94	0.22	0	-10	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	419	-4.72	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.18	1641	20231024	10.97	1895	-3.91	20240109	1750	4.06	20240124	2340	-22.18	20230703	1641	10.97	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
116	20240311	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	12	2	0.66	7694242	4235	23.69	1797	1830	1780	2350	1268	1811	1816.82	0.22	0	-106	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	420	-4.72	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1750	4.17	20240124	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
117	20240311	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	14	2	0.77	7657782	4215	23.58	1797	1830	1780	2350	1268	1811	1816.79	0.22	0	-86	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	420	-4.73	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1750	4.29	20240124	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
118	20240311	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	14	2	0.77	7448113	4100	22.93	1797	1830	1780	2350	1268	1811	1816.61	0.22	0	-81	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	420	-4.73	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1750	4.29	20240124	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
119	20240311	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	17	2	0.94	6736705	3710	20.75	1797	1830	1780	2350	1268	1811	1815.82	0.22	0	-52	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	421	-4.74	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.88	1641	20231024	11.40	1895	-3.54	20240109	1750	4.46	20240124	2340	-21.88	20230703	1641	11.40	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
120	20240311	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	-14	5	-0.77	397137	221	1.24	1797	1797	1797	2350	1268	1811	1797.00	0.22	0	-28	1838	1824	1811	1797	1784	1818	1791	116	539	500	1260	1	1	23034277	414	-4.66	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.21	1641	20231024	9.51	1895	-5.17	20240109	1750	2.69	20240124	2340	-23.21	20230703	1641	9.51	20231024	0.00	N	036000	500	116 억		51091	N	N	0	N	00	N
121	20240308	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-7	5	-0.39	32365623	17878	73.72	1817	1825	1798	2360	1273	1818	1810.36	0.22	0	-125	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	417	-4.69	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
122	20240308	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	-1	5	-0.06	31965262	17657	72.81	1817	1825	1798	2360	1273	1818	1810.35	0.22	0	-97	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	419	-4.71	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
123	20240308	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	27421172	15160	62.51	1817	1825	1798	2360	1273	1818	1808.78	0.22	0	-18	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	419	-4.71	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
124	20240308	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1803	-15	5	-0.83	12181003	6722	27.72	1817	1825	1800	2360	1273	1818	1812.11	0.22	0	199	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	415	-4.67	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.95	1641	20231024	9.87	1895	-4.85	20240109	1750	3.03	20240124	2340	-22.95	20230703	1641	9.87	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
125	20240308	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-7	5	-0.39	8214484	4530	18.68	1817	1825	1800	2360	1273	1818	1813.35	0.22	0	-114	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	417	-4.69	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
126	20240308	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	5794974	3194	13.17	1817	1825	1800	2360	1273	1818	1814.33	0.22	0	-116	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
127	20240308	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	0	3	0.00	3791574	2092	8.63	1817	1825	1800	2360	1273	1818	1812.42	0.22	0	-103	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
128	20240308	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	7	2	0.39	566912	312	1.29	1817	1825	1817	2360	1273	1818	1817.03	0.22	0	-40	1850	1834	1811	1795	1772	1842	1803	116	542	500	1270	1	1	23034277	420	-4.73	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1750	4.29	20240124	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		51216	N	N	0	N	00	N
129	20240307	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	18	2	1.00	44070587	24251	129.93	1788	1827	1788	2340	1260	1800	1817.27	0.22	0	185	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.11	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
130	20240307	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	20	2	1.11	40321947	22180	118.83	1788	1827	1788	2340	1260	1800	1817.94	0.22	0	185	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	419	-4.72	0.34	12	0.10	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
131	20240307	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	15	2	0.83	38969483	21434	114.84	1788	1827	1788	2340	1260	1800	1818.12	0.22	0	184	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	418	-4.70	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
132	20240307	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	17	2	0.94	33258812	18302	98.06	1788	1824	1788	2340	1260	1800	1817.22	0.22	0	58	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
133	20240307	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	15	2	0.83	23421581	12894	69.08	1788	1820	1788	2340	1260	1800	1816.47	0.22	0	96	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	418	-4.70	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
134	20240307	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	15	2	0.83	22402852	12333	66.08	1788	1820	1788	2340	1260	1800	1816.50	0.22	0	89	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	418	-4.70	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
135	20240307	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	20	2	1.11	12012085	6619	35.46	1788	1820	1788	2340	1260	1800	1814.79	0.22	0	78	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	419	-4.72	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
136	20240307	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	0	3	0.00	602924	337	1.81	1788	1800	1788	2340	1260	1800	1789.09	0.22	0	86	1829	1814	1807	1792	1785	1811	1789	116	540	500	1260	1	1	23034277	415	-4.66	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	1895	-5.01	20240109	1750	2.86	20240124	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		51031	N	N	0	N	00	N
137	20240306	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-9	5	-0.50	33762984	18662	76.04	1819	1822	1800	2350	1267	1809	1809.18	0.22	0	-24	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	415	-4.66	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	1895	-5.01	20240109	1750	2.86	20240124	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
138	20240306	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	2	2	0.11	28035913	15482	63.08	1819	1822	1800	2350	1267	1809	1810.87	0.22	0	-20	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	417	-4.69	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
139	20240306	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	1	2	0.06	24920406	13758	56.06	1819	1822	1800	2350	1267	1809	1811.34	0.22	0	-19	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	417	-4.69	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1750	3.43	20240124	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
140	20240306	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	5	2	0.28	22507168	12423	50.62	1819	1822	1800	2350	1267	1809	1811.73	0.22	0	-9	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	418	-4.70	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1750	3.66	20240124	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
141	20240306	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	8	2	0.44	22400305	12364	50.38	1819	1822	1800	2350	1267	1809	1811.74	0.22	0	-9	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	419	-4.71	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
142	20240306	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1821	12	2	0.66	22276838	12296	50.10	1819	1822	1800	2350	1267	1809	1811.71	0.22	0	-7	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	419	-4.72	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.18	1641	20231024	10.97	1895	-3.91	20240109	1750	4.06	20240124	2340	-22.18	20230703	1641	10.97	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
143	20240306	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	11	2	0.61	5496305	3039	12.38	1819	1820	1800	2350	1267	1809	1808.59	0.22	0	-2	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	419	-4.72	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
144	20240306	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	-8	5	-0.44	119460	66	0.27	1819	1819	1801	2350	1267	1809	1810.00	0.22	0	0	1831	1820	1813	1802	1795	1816	1798	116	541	500	1260	1	1	23034277	415	-4.67	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.03	1641	20231024	9.75	1895	-4.96	20240109	1750	2.91	20240124	2340	-23.03	20230703	1641	9.75	20231024	0.00	N	036000	500	116 억		51055	N	N	0	N	00	N
145	20240305	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	-6	5	-0.33	44513000	24541	146.74	1824	1824	1806	2355	1271	1815	1813.82	0.22	0	-32	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	417	-4.69	0.34	12	0.11	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	1895	-4.54	20240109	1750	3.37	20240124	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
146	20240305	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	4	2	0.22	37435618	20629	123.35	1824	1824	1806	2355	1271	1815	1814.71	0.22	0	-27	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	419	-4.71	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
147	20240305	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	3	2	0.17	28743504	15848	94.76	1824	1824	1806	2355	1271	1815	1813.70	0.22	0	-27	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	419	-4.71	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1750	3.89	20240124	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
148	20240305	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-4	5	-0.22	14837814	8199	49.03	1824	1824	1806	2355	1271	1815	1809.71	0.22	0	-27	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	417	-4.69	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
149	20240305	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-4	5	-0.22	12467516	6890	41.20	1824	1824	1806	2355	1271	1815	1809.51	0.22	0	-26	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
150	20240305	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-4	5	-0.22	12279262	6786	40.58	1824	1824	1806	2355	1271	1815	1809.50	0.22	0	-24	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.61	1641	20231024	10.36	1895	-4.43	20240109	1750	3.49	20240124	2340	-22.61	20230703	1641	10.36	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
151	20240305	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	5	2	0.28	3054381	1682	10.06	1824	1824	1807	2355	1271	1815	1815.92	0.22	0	-14	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	419	-4.72	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1750	4.00	20240124	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
152	20240305	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	8	2	0.44	14582	8	0.05	1824	1824	1815	2355	1271	1815	1822.75	0.22	0	-2	1841	1827	1810	1796	1779	1819	1788	116	540	500	1270	1	1	23034277	420	-4.72	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1750	4.17	20240124	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		51087	N	N	0	N	00	N
153	20240304	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	21	2	1.17	30289688	16723	162.34	1824	1824	1793	2330	1256	1794	1811.26	0.22	0	-280	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	418	-4.70	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
154	20240304	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	21	2	1.17	29723408	16411	159.31	1824	1824	1793	2330	1256	1794	1811.19	0.22	0	-286	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	418	-4.70	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1750	3.71	20240124	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
155	20240304	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	20	2	1.11	28319607	15635	151.78	1824	1824	1793	2330	1256	1794	1811.30	0.22	0	-264	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	418	-4.70	0.34	12	0.07	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1750	3.66	20240124	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
156	20240304	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	23	2	1.28	26121815	14422	140.01	1824	1824	1793	2330	1256	1794	1811.25	0.22	0	-230	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	419	-4.71	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1750	3.83	20240124	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
157	20240304	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	22	2	1.23	16552414	9153	88.86	1824	1824	1793	2330	1256	1794	1808.41	0.22	0	-197	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	418	-4.70	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1750	3.77	20240124	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
158	20240304	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	6	2	0.33	14360774	7946	77.14	1824	1824	1793	2330	1256	1794	1807.30	0.22	0	-158	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	415	-4.66	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	1895	-5.01	20240109	1750	2.86	20240124	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
159	20240304	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	25	2	1.39	9847109	5439	52.80	1824	1824	1793	2330	1256	1794	1810.46	0.22	0	-130	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	419	-4.71	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1750	3.94	20240124	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N
160	20240304	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1824	30	2	1.67	9120	5	0.05	1824	1824	1824	2330	1256	1794	1824.00	0.22	0	-5	1846	1819	1797	1770	1748	1833	1784	116	536	500	1250	1	1	23034277	420	-4.73	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.05	1641	20231024	11.15	1895	-3.75	20240109	1750	4.23	20240124	2340	-22.05	20230703	1641	11.15	20231024	0.00	N	036000	500	116 억		51367	N	N	0	N	00	N