KissMeData/242040/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-15	5	-0.63	1050026965	447838	87.43	2365	2385	2310	3070	1660	2365	2344.51	0.51	-33051	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	813	-25.82	1.90	12	1.29	-91.00	1238.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.18	N	242040	100	34 억	175024	N	N	817	N	N
3	20240329	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-25	5	-1.06	763411495	324572	63.36	2365	2385	2330	3070	1660	2365	2351.93	0.51	-43323	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	810	-25.71	1.89	12	0.94	-91.00	1238.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
4	20240329	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-20	5	-0.85	609826760	258800	50.52	2365	2385	2335	3070	1660	2365	2356.26	0.51	-38382	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	812	-25.77	1.89	12	0.75	-91.00	1238.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
5	20240329	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-20	5	-0.85	586579605	248870	48.58	2365	2385	2335	3070	1660	2365	2356.87	0.51	-37498	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	812	-25.77	1.89	12	0.72	-91.00	1238.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
6	20240329	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-15	5	-0.63	489039800	207188	40.45	2365	2385	2345	3070	1660	2365	2360.30	0.51	-33586	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	813	-25.82	1.90	12	0.60	-91.00	1238.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
7	20240329	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	5	2	0.21	353087765	149370	29.16	2365	2385	2345	3070	1660	2365	2363.82	0.51	-3294	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	820	-26.04	1.91	12	0.43	-91.00	1238.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
8	20240329	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	5	2	0.21	283427425	119938	23.41	2365	2385	2345	3070	1660	2365	2363.07	0.51	-3594	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	820	-26.04	1.91	12	0.35	-91.00	1238.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
9	20240329	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	5	2	0.21	60121790	25436	4.97	2365	2380	2355	3070	1660	2365	2363.47	0.51	-14527	2435	2400	2375	2340	2315	2387	2327	35	705	100	1460	5	1	34606264	820	-26.04	1.91	12	0.07	-91.00	1238.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.18	N	242040	100	34 억	175024	N	N	2838	N	N
10	20240328	161000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-45	5	-1.87	1191739070	502413	80.04	2395	2410	2350	3130	1690	2410	2372.04	0.68	-60323	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	818	-25.99	1.91	12	1.45	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.48	N	242040	100	34 억	235347	N	N	2838	N	N
11	20240328	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-60	5	-2.49	1119741285	471938	75.19	2395	2410	2350	3130	1690	2410	2372.64	0.68	-56632	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	813	-25.82	1.90	12	1.36	-91.00	1238.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
12	20240328	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-50	5	-2.07	865752375	364171	58.02	2395	2410	2355	3130	1690	2410	2377.32	0.68	-50021	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	817	-25.93	1.91	12	1.05	-91.00	1238.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
13	20240328	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-45	5	-1.87	817389995	343714	54.76	2395	2410	2355	3130	1690	2410	2378.10	0.68	-43783	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	818	-25.99	1.91	12	0.99	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
14	20240328	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-30	5	-1.24	647347815	271787	43.30	2395	2410	2365	3130	1690	2410	2381.81	0.68	-25975	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	824	-26.15	1.92	12	0.79	-91.00	1238.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
15	20240328	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-35	5	-1.45	538699380	225994	36.01	2395	2410	2365	3130	1690	2410	2383.68	0.68	-24602	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	822	-26.10	1.92	12	0.65	-91.00	1238.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
16	20240328	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-40	5	-1.66	381624885	159686	25.44	2395	2410	2370	3130	1690	2410	2389.83	0.68	-22266	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	820	-26.04	1.91	12	0.46	-91.00	1238.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
17	20240328	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-10	5	-0.41	87659865	36551	5.82	2395	2410	2390	3130	1690	2410	2398.26	0.68	-11840	2500	2455	2420	2375	2340	2437	2357	35	720	100	1490	5	1	34606264	831	-26.37	1.94	12	0.11	-91.00	1238.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.48	N	242040	100	34 억	235347	N	N	1879	N	N
18	20240327	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-50	5	-2.03	1491759615	615981	33.74	2460	2465	2385	3195	1725	2460	2421.24	0.66	5676	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	834	-26.48	1.95	12	1.78	-91.00	1238.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.39	N	242040	100	34 억	229562	N	N	1879	N	N
19	20240327	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-50	5	-2.03	1396708545	576471	31.57	2460	2465	2385	3195	1725	2460	2422.31	0.66	8848	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	834	-26.48	1.95	12	1.67	-91.00	1238.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
20	20240327	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-60	5	-2.44	1203949930	496245	27.18	2460	2465	2385	3195	1725	2460	2425.54	0.66	8423	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	831	-26.37	1.94	12	1.43	-91.00	1238.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
21	20240327	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-50	5	-2.03	1129825795	465429	25.49	2460	2465	2385	3195	1725	2460	2426.90	0.66	12251	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	834	-26.48	1.95	12	1.34	-91.00	1238.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
22	20240327	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-70	5	-2.85	1014677245	417320	22.86	2460	2465	2390	3195	1725	2460	2430.83	0.66	15526	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	827	-26.26	1.93	12	1.21	-91.00	1238.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
23	20240327	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-60	5	-2.44	899084045	369073	20.21	2460	2465	2395	3195	1725	2460	2435.51	0.66	15279	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	831	-26.37	1.94	12	1.07	-91.00	1238.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
24	20240327	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-35	5	-1.42	691335630	282989	15.50	2460	2465	2425	3195	1725	2460	2442.46	0.66	26709	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	839	-26.65	1.96	12	0.82	-91.00	1238.00	3515	20230721	-31.01	1884	20231031	28.72	2915	-16.81	20240119	2185	10.98	20240207	3515	-31.01	20230721	1884	28.72	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
25	20240327	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	0	3	0.00	282101350	115133	6.31	2460	2465	2430	3195	1725	2460	2449.46	0.66	13011	2520	2490	2445	2415	2370	2505	2430	35	735	100	1520	5	1	34606264	851	-27.03	1.99	12	0.33	-91.00	1238.00	3515	20230721	-30.01	1884	20231031	30.57	2915	-15.61	20240119	2185	12.59	20240207	3515	-30.01	20230721	1884	30.57	20231031	7.39	N	242040	100	34 억	229562	N	N	1810	N	N
26	20240326	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	30	2	1.23	4446634925	1820344	84.05	2405	2475	2400	3155	1705	2430	2442.65	0.19	163837	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	851	-27.03	1.99	12	5.26	-91.00	1238.00	3515	20230721	-30.01	1884	20231031	30.57	2915	-15.61	20240119	2185	12.59	20240207	3515	-30.01	20230721	1884	30.57	20231031	7.50	N	242040	100	34 억	65757	N	N	1808	N	N
27	20240326	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	30	2	1.23	4248579090	1739748	80.33	2405	2475	2400	3155	1705	2430	2442.07	0.19	176368	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	851	-27.03	1.99	12	5.03	-91.00	1238.00	3515	20230721	-30.01	1884	20231031	30.57	2915	-15.61	20240119	2185	12.59	20240207	3515	-30.01	20230721	1884	30.57	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
28	20240326	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	30	2	1.23	3909647385	1601714	73.96	2405	2475	2400	3155	1705	2430	2440.92	0.19	185225	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	851	-27.03	1.99	12	4.63	-91.00	1238.00	3515	20230721	-30.01	1884	20231031	30.57	2915	-15.61	20240119	2185	12.59	20240207	3515	-30.01	20230721	1884	30.57	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
29	20240326	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-5	5	-0.21	3524263860	1444398	66.69	2405	2475	2400	3155	1705	2430	2439.96	0.19	149387	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	839	-26.65	1.96	12	4.17	-91.00	1238.00	3515	20230721	-31.01	1884	20231031	28.72	2915	-16.81	20240119	2185	10.98	20240207	3515	-31.01	20230721	1884	28.72	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
30	20240326	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	15	2	0.62	3263365460	1337262	61.74	2405	2475	2400	3155	1705	2430	2440.34	0.19	152086	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	846	-26.87	1.97	12	3.86	-91.00	1238.00	3515	20230721	-30.44	1884	20231031	29.78	2915	-16.12	20240119	2185	11.90	20240207	3515	-30.44	20230721	1884	29.78	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
31	20240326	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	15	2	0.62	3120574250	1278813	59.05	2405	2475	2400	3155	1705	2430	2440.22	0.19	150553	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	846	-26.87	1.97	12	3.70	-91.00	1238.00	3515	20230721	-30.44	1884	20231031	29.78	2915	-16.12	20240119	2185	11.90	20240207	3515	-30.44	20230721	1884	29.78	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
32	20240326	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	10	2	0.41	2624946980	1076751	49.72	2405	2475	2400	3155	1705	2430	2437.85	0.19	118134	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	844	-26.81	1.97	12	3.11	-91.00	1238.00	3515	20230721	-30.58	1884	20231031	29.51	2915	-16.30	20240119	2185	11.67	20240207	3515	-30.58	20230721	1884	29.51	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
33	20240326	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-5	5	-0.21	958797045	395634	18.27	2405	2445	2400	3155	1705	2430	2423.42	0.19	-21265	2510	2470	2390	2350	2270	2490	2370	35	725	100	1500	5	1	34606264	839	-26.65	1.96	12	1.14	-91.00	1238.00	3515	20230721	-31.01	1884	20231031	28.72	2915	-16.81	20240119	2185	10.98	20240207	3515	-31.01	20230721	1884	28.72	20231031	7.50	N	242040	100	34 억	65757	N	N	424	N	N
34	20240325	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	120	2	5.19	4224500085	1777458	548.60	2330	2430	2310	3000	1620	2310	2375.26	0.29	-25808	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	841	243.00	2.00	12	5.14	10.00	1218.00	3515	20230721	-30.87	1884	20231031	28.98	2915	-16.64	20240119	2185	11.21	20240207	3515	-30.87	20230721	1884	28.98	20231031	7.44	N	242040	100	34 억	100102	N	Y	424	N	N
35	20240325	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	80	2	3.46	3483756445	1470374	453.82	2330	2430	2310	3000	1620	2310	2369.30	0.29	-15278	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	827	239.00	1.96	12	4.25	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
36	20240325	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	20	2	0.87	2504547035	1058611	326.73	2330	2430	2310	3000	1620	2310	2365.89	0.29	-24183	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	806	233.00	1.91	12	3.06	10.00	1218.00	3515	20230721	-33.71	1884	20231031	23.67	2915	-20.07	20240119	2185	6.64	20240207	3515	-33.71	20230721	1884	23.67	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
37	20240325	131024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	25	2	1.08	2364424625	998542	308.19	2330	2430	2310	3000	1620	2310	2367.88	0.29	-25002	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	808	233.50	1.92	12	2.89	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
38	20240325	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	30	2	1.30	2248782400	948904	292.87	2330	2430	2310	3000	1620	2310	2369.88	0.29	-26922	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	810	234.00	1.92	12	2.74	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
39	20240325	111025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	30	2	1.30	2097931130	884343	272.95	2330	2430	2310	3000	1620	2310	2372.31	0.29	-26965	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	810	234.00	1.92	12	2.56	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
40	20240325	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	0	3	0.00	143357205	61856	19.09	2330	2335	2310	3000	1620	2310	2317.61	0.29	1200	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	799	231.00	1.90	12	0.18	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
41	20240325	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	10	2	0.43	52950905	22770	7.03	2330	2335	2310	3000	1620	2310	2325.54	0.29	-708	2363	2336	2318	2291	2273	2327	2282	35	690	100	1430	5	1	34606264	803	232.00	1.90	12	0.07	10.00	1218.00	3515	20230721	-34.00	1884	20231031	23.14	2915	-20.41	20240119	2185	6.18	20240207	3515	-34.00	20230721	1884	23.14	20231031	7.44	N	242040	100	34 억	100102	N	N	1054	N	N
42	20240322	161027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-25	5	-1.07	746310230	322566	101.21	2340	2345	2300	3035	1635	2335	2313.67	0.32	-9988	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	799	231.00	1.90	12	0.93	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.46	N	242040	100	34 억	110090	N	N	1054	N	N
43	20240322	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-25	5	-1.07	695571410	300601	94.32	2340	2345	2300	3035	1635	2335	2313.94	0.32	-8669	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	799	231.00	1.90	12	0.87	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
44	20240322	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-25	5	-1.07	547924465	236582	74.23	2340	2345	2305	3035	1635	2335	2316.00	0.32	-9058	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	799	231.00	1.90	12	0.68	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
45	20240322	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-20	5	-0.86	491908530	212361	66.63	2340	2345	2305	3035	1635	2335	2316.38	0.32	-9874	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	801	231.50	1.90	12	0.61	10.00	1218.00	3515	20230721	-34.14	1884	20231031	22.88	2915	-20.58	20240119	2185	5.95	20240207	3515	-34.14	20230721	1884	22.88	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
46	20240322	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-15	5	-0.64	473720100	204498	64.17	2340	2345	2305	3035	1635	2335	2316.50	0.32	-9874	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	803	232.00	1.90	12	0.59	10.00	1218.00	3515	20230721	-34.00	1884	20231031	23.14	2915	-20.41	20240119	2185	6.18	20240207	3515	-34.00	20230721	1884	23.14	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
47	20240322	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-20	5	-0.86	389169170	167901	52.68	2340	2345	2305	3035	1635	2335	2317.85	0.32	-9874	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	801	231.50	1.90	12	0.49	10.00	1218.00	3515	20230721	-34.14	1884	20231031	22.88	2915	-20.58	20240119	2185	5.95	20240207	3515	-34.14	20230721	1884	22.88	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
48	20240322	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-20	5	-0.86	194731155	83771	26.28	2340	2345	2310	3035	1635	2335	2324.57	0.32	-9294	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	801	231.50	1.90	12	0.24	10.00	1218.00	3515	20230721	-34.14	1884	20231031	22.88	2915	-20.58	20240119	2185	5.95	20240207	3515	-34.14	20230721	1884	22.88	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
49	20240322	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	10	2	0.43	26857870	11501	3.61	2340	2345	2330	3035	1635	2335	2335.26	0.32	-5093	2388	2361	2343	2316	2298	2352	2307	35	700	100	1440	5	1	34606264	812	234.50	1.93	12	0.03	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.46	N	242040	100	34 억	110090	N	N	3506	N	N
50	20240321	161023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-10	5	-0.43	702597785	299531	96.24	2345	2370	2325	3045	1645	2345	2345.67	0.28	11479	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	808	233.50	1.92	12	0.87	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.50	N	242040	100	34 억	98569	N	N	3506	N	N
51	20240321	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-10	5	-0.43	648925890	276594	88.87	2345	2370	2325	3045	1645	2345	2346.13	0.28	12674	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	808	233.50	1.92	12	0.80	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
52	20240321	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-5	5	-0.21	372683770	159172	51.14	2345	2355	2325	3045	1645	2345	2341.39	0.28	4665	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	810	234.00	1.92	12	0.46	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
53	20240321	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	0	3	0.00	307343095	131296	42.18	2345	2355	2325	3045	1645	2345	2340.84	0.28	5191	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	812	234.50	1.93	12	0.38	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
54	20240321	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-5	5	-0.21	272418420	116364	37.39	2345	2355	2325	3045	1645	2345	2341.09	0.28	5191	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	810	234.00	1.92	12	0.34	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
55	20240321	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-5	5	-0.21	220262825	94030	30.21	2345	2355	2325	3045	1645	2345	2342.47	0.28	5191	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	810	234.00	1.92	12	0.27	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
56	20240321	101022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	5	2	0.21	159239925	68008	21.85	2345	2355	2325	3045	1645	2345	2341.49	0.28	6012	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	813	235.00	1.93	12	0.20	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
57	20240321	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	10	2	0.43	79031815	33835	10.87	2345	2355	2325	3045	1645	2345	2335.80	0.28	812	2415	2380	2355	2320	2295	2367	2307	35	700	100	1450	5	1	34606264	815	235.50	1.93	12	0.10	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.50	N	242040	100	34 억	98569	N	N	271	N	N
58	20240320	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-10	5	-0.42	726437860	309273	42.84	2380	2390	2330	3060	1650	2355	2348.86	0.37	-28341	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	812	234.50	1.93	12	0.89	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.55	N	242040	100	34 억	126858	N	N	271	N	N
59	20240320	151012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-20	5	-0.85	683285200	290824	40.29	2380	2390	2330	3060	1650	2355	2349.48	0.37	-27575	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	808	233.50	1.92	12	0.84	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
60	20240320	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-20	5	-0.85	515376280	218996	30.34	2380	2390	2335	3060	1650	2355	2353.36	0.37	-26253	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	808	233.50	1.92	12	0.63	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
61	20240320	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-10	5	-0.42	461607990	196005	27.15	2380	2390	2335	3060	1650	2355	2355.08	0.37	-21670	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	812	234.50	1.93	12	0.57	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
62	20240320	121010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-10	5	-0.42	400140215	169828	23.53	2380	2390	2335	3060	1650	2355	2356.15	0.37	-16444	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	812	234.50	1.93	12	0.49	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
63	20240320	111012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	10	2	0.42	299220330	126812	17.57	2380	2390	2335	3060	1650	2355	2359.56	0.37	-5924	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	818	236.50	1.94	12	0.37	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
64	20240320	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	15	2	0.64	204716825	86784	12.02	2380	2390	2335	3060	1650	2355	2358.92	0.37	1557	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	820	237.00	1.95	12	0.25	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
65	20240320	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-15	5	-0.64	38523360	16356	2.27	2380	2380	2340	3060	1650	2355	2355.30	0.37	-805	2501	2427	2376	2302	2251	2402	2277	35	705	100	1460	5	1	34606264	810	234.00	1.92	12	0.05	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.55	N	242040	100	34 억	126858	N	N	71	N	N
66	20240319	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-10	5	-0.42	1675127375	708994	176.60	2365	2450	2325	3070	1660	2365	2362.70	0.53	-56809	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	815	235.50	1.93	12	2.05	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.36	N	242040	100	34 억	182024	N	N	71	N	N
67	20240319	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-10	5	-0.42	1532504025	648082	161.42	2365	2450	2325	3070	1660	2365	2364.68	0.53	-61379	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	815	235.50	1.93	12	1.87	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
68	20240319	141010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-15	5	-0.63	1202003020	508293	126.60	2365	2450	2325	3070	1660	2365	2364.78	0.53	-62143	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	813	235.00	1.93	12	1.47	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
69	20240319	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-20	5	-0.85	1112096810	469884	117.04	2365	2450	2325	3070	1660	2365	2366.75	0.53	-59850	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	812	234.50	1.93	12	1.36	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
70	20240319	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-30	5	-1.27	414024395	176694	44.01	2365	2365	2325	3070	1660	2365	2343.17	0.53	-44369	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	808	233.50	1.92	12	0.51	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
71	20240319	111006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-30	5	-1.27	340882515	145347	36.20	2365	2365	2325	3070	1660	2365	2345.30	0.53	-42351	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	808	233.50	1.92	12	0.42	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
72	20240319	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-5	5	-0.21	257301695	109608	27.30	2365	2365	2325	3070	1660	2365	2347.47	0.53	-42366	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	817	236.00	1.94	12	0.32	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
73	20240319	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-25	5	-1.06	54991510	23427	5.84	2365	2365	2340	3070	1660	2365	2347.36	0.53	-8378	2415	2390	2365	2340	2315	2377	2327	35	705	100	1460	5	1	34606264	810	234.00	1.92	12	0.07	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.36	N	242040	100	34 억	182024	N	N	601	N	N
74	20240318	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-30	5	-1.25	935385970	396938	72.16	2385	2390	2340	3110	1680	2395	2356.49	0.51	6919	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	1.15	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.50	N	242040	100	34 억	175105	N	N	589	N	N
75	20240318	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-35	5	-1.46	895636885	380117	69.10	2385	2390	2340	3110	1680	2395	2356.21	0.51	6877	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	817	236.00	1.94	12	1.10	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
76	20240318	141001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-15	5	-0.63	739650200	313970	57.08	2385	2390	2340	3110	1680	2395	2355.80	0.51	11605	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	824	238.00	1.95	12	0.91	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
77	20240318	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-45	5	-1.88	536001305	227744	41.40	2385	2390	2340	3110	1680	2395	2353.53	0.51	754	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	813	235.00	1.93	12	0.66	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
78	20240318	120955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-40	5	-1.67	502047415	213290	38.78	2385	2390	2340	3110	1680	2395	2353.83	0.51	1561	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	0.62	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
79	20240318	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-40	5	-1.67	429478385	182381	33.16	2385	2390	2340	3110	1680	2395	2354.84	0.51	1938	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	0.53	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
80	20240318	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-35	5	-1.46	343441020	145867	26.52	2385	2390	2340	3110	1680	2395	2354.48	0.51	8535	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	817	236.00	1.94	12	0.42	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
81	20240318	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-15	5	-0.63	35208545	14835	2.70	2385	2390	2365	3110	1680	2395	2373.34	0.51	2250	2461	2427	2376	2342	2291	2445	2360	35	715	100	1480	5	1	34606264	824	238.00	1.95	12	0.04	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.50	N	242040	100	34 억	175105	N	N	457	N	N
82	20240315	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	20	2	0.84	1272970455	538562	98.61	2375	2410	2325	3085	1665	2375	2363.20	0.36	52202	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	829	239.50	1.97	12	1.56	10.00	1218.00	3515	20230721	-31.86	1884	20231031	27.12	2915	-17.84	20240119	2185	9.61	20240207	3515	-31.86	20230721	1884	27.12	20231031	7.28	N	242040	100	34 억	123680	N	N	457	N	N
83	20240315	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-20	5	-0.84	945186815	401427	73.50	2375	2395	2325	3085	1665	2375	2354.54	0.36	31610	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	815	235.50	1.93	12	1.16	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
84	20240315	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-20	5	-0.84	846916290	359616	65.84	2375	2395	2325	3085	1665	2375	2355.03	0.36	26224	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	815	235.50	1.93	12	1.04	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
85	20240315	130952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-5	5	-0.21	702633275	298285	54.61	2375	2395	2325	3085	1665	2375	2355.54	0.36	12049	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	820	237.00	1.95	12	0.86	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
86	20240315	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	0	3	0.00	576083395	244582	44.78	2375	2395	2325	3085	1665	2375	2355.34	0.36	-6028	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	822	237.50	1.95	12	0.71	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
87	20240315	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	5	2	0.21	516343425	219397	40.17	2375	2395	2325	3085	1665	2375	2353.42	0.36	-5365	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	824	238.00	1.95	12	0.63	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
88	20240315	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	5	2	0.21	411233760	175217	32.08	2375	2380	2325	3085	1665	2375	2346.92	0.36	-2630	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	824	238.00	1.95	12	0.51	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
89	20240315	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-15	5	-0.63	62661240	26576	4.87	2375	2375	2345	3085	1665	2375	2357.48	0.36	-7194	2465	2420	2390	2345	2315	2405	2330	35	710	100	1470	5	1	34606264	817	236.00	1.94	12	0.08	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.28	N	242040	100	34 억	123680	N	N	191	N	N
90	20240314	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-60	5	-2.46	1290443835	542540	74.51	2435	2435	2360	3165	1705	2435	2378.47	0.55	-68170	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	822	237.50	1.95	12	1.57	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.39	N	242040	100	34 억	191850	N	N	191	N	N
91	20240314	150945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-65	5	-2.67	1202794780	505575	69.44	2435	2435	2360	3165	1705	2435	2379.00	0.55	-64605	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	820	237.00	1.95	12	1.46	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
92	20240314	140944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-45	5	-1.85	905643500	380315	52.23	2435	2435	2360	3165	1705	2435	2381.21	0.55	-110284	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	827	239.00	1.96	12	1.10	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
93	20240314	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-60	5	-2.46	827648170	347566	47.74	2435	2435	2360	3165	1705	2435	2381.18	0.55	-119142	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	822	237.50	1.95	12	1.00	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
94	20240314	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-55	5	-2.26	747959195	314016	43.13	2435	2435	2360	3165	1705	2435	2381.81	0.55	-118972	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	824	238.00	1.95	12	0.91	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
95	20240314	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-60	5	-2.46	652292165	273787	37.60	2435	2435	2360	3165	1705	2435	2382.37	0.55	-117924	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	822	237.50	1.95	12	0.79	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
96	20240314	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-60	5	-2.46	493816465	207022	28.43	2435	2435	2360	3165	1705	2435	2385.19	0.55	-91091	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	822	237.50	1.95	12	0.60	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
97	20240314	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-25	5	-1.03	52471050	21665	2.98	2435	2435	2405	3165	1705	2435	2421.55	0.55	5389	2478	2456	2428	2406	2378	2442	2392	35	730	100	1500	5	1	34606264	834	241.00	1.98	12	0.06	10.00	1218.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.39	N	242040	100	34 억	191850	N	N	2427	N	N
98	20240313	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-5	5	-0.20	1738608185	717862	33.64	2450	2450	2400	3170	1710	2440	2421.84	0.50	18092	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	843	243.50	2.00	12	2.07	10.00	1218.00	3515	20230721	-30.73	1884	20231031	29.25	2915	-16.47	20240119	2185	11.44	20240207	3515	-30.73	20230721	1884	29.25	20231031	7.27	N	242040	100	34 억	173608	N	N	2427	N	N
99	20240313	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	1594939855	658775	30.87	2450	2450	2400	3170	1710	2440	2421.04	0.50	21275	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	841	243.00	2.00	12	1.90	10.00	1218.00	3515	20230721	-30.87	1884	20231031	28.98	2915	-16.64	20240119	2185	11.21	20240207	3515	-30.87	20230721	1884	28.98	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
100	20240313	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-20	5	-0.82	1372489815	567017	26.57	2450	2450	2400	3170	1710	2440	2420.51	0.50	-29258	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	837	242.00	1.99	12	1.64	10.00	1218.00	3515	20230721	-31.15	1884	20231031	28.45	2915	-16.98	20240119	2185	10.76	20240207	3515	-31.15	20230721	1884	28.45	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
101	20240313	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-20	5	-0.82	1163762665	480449	22.51	2450	2450	2400	3170	1710	2440	2422.20	0.50	-18745	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	837	242.00	1.99	12	1.39	10.00	1218.00	3515	20230721	-31.15	1884	20231031	28.45	2915	-16.98	20240119	2185	10.76	20240207	3515	-31.15	20230721	1884	28.45	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
102	20240313	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	1009523180	416569	19.52	2450	2450	2400	3170	1710	2440	2423.38	0.50	-16471	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	841	243.00	2.00	12	1.20	10.00	1218.00	3515	20230721	-30.87	1884	20231031	28.98	2915	-16.64	20240119	2185	11.21	20240207	3515	-30.87	20230721	1884	28.98	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
103	20240313	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-5	5	-0.20	846916905	349699	16.39	2450	2450	2400	3170	1710	2440	2421.79	0.50	-24511	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	843	243.50	2.00	12	1.01	10.00	1218.00	3515	20230721	-30.73	1884	20231031	29.25	2915	-16.47	20240119	2185	11.44	20240207	3515	-30.73	20230721	1884	29.25	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
104	20240313	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	681090720	281426	13.19	2450	2450	2400	3170	1710	2440	2420.07	0.50	-29951	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	841	243.00	2.00	12	0.81	10.00	1218.00	3515	20230721	-30.87	1884	20231031	28.98	2915	-16.64	20240119	2185	11.21	20240207	3515	-30.87	20230721	1884	28.98	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
105	20240313	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-35	5	-1.43	268815945	110877	5.20	2450	2450	2405	3170	1710	2440	2424.30	0.50	-20744	2536	2487	2431	2382	2326	2512	2407	35	730	100	1510	5	1	34606264	832	240.50	1.97	12	0.32	10.00	1218.00	3515	20230721	-31.58	1884	20231031	27.65	2915	-17.50	20240119	2185	10.07	20240207	3515	-31.58	20230721	1884	27.65	20231031	7.27	N	242040	100	34 억	173608	N	N	311	N	N
106	20240312	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	65	2	2.74	5120736140	2111817	498.65	2395	2480	2375	3085	1665	2375	2424.71	0.42	28595	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	844	244.00	2.00	12	6.10	10.00	1218.00	3515	20230721	-30.58	1884	20231031	29.51	2915	-16.30	20240119	2185	11.67	20240207	3515	-30.58	20230721	1884	29.51	20231031	7.39	N	242040	100	34 억	146049	N	N	311	N	N
107	20240312	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	75	2	3.16	4668282075	1926067	454.79	2395	2480	2375	3085	1665	2375	2423.75	0.42	24567	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	848	245.00	2.01	12	5.57	10.00	1218.00	3515	20230721	-30.30	1884	20231031	30.04	2915	-15.95	20240119	2185	12.13	20240207	3515	-30.30	20230721	1884	30.04	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
108	20240312	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	25	2	1.05	2868959415	1184531	279.69	2395	2480	2375	3085	1665	2375	2422.04	0.42	-80713	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	831	240.00	1.97	12	3.42	10.00	1218.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
109	20240312	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	20	2	0.84	865877460	359534	84.89	2395	2430	2375	3085	1665	2375	2408.37	0.42	64521	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	829	239.50	1.97	12	1.04	10.00	1218.00	3515	20230721	-31.86	1884	20231031	27.12	2915	-17.84	20240119	2185	9.61	20240207	3515	-31.86	20230721	1884	27.12	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
110	20240312	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	20	2	0.84	833269220	345912	81.68	2395	2430	2375	3085	1665	2375	2408.95	0.42	64697	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	829	239.50	1.97	12	1.00	10.00	1218.00	3515	20230721	-31.86	1884	20231031	27.12	2915	-17.84	20240119	2185	9.61	20240207	3515	-31.86	20230721	1884	27.12	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
111	20240312	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	35	2	1.47	668781470	277494	65.52	2395	2430	2375	3085	1665	2375	2410.13	0.42	55819	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	834	241.00	1.98	12	0.80	10.00	1218.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
112	20240312	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	45	2	1.89	406390640	168947	39.89	2395	2430	2375	3085	1665	2375	2405.51	0.42	30069	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	837	242.00	1.99	12	0.49	10.00	1218.00	3515	20230721	-31.15	1884	20231031	28.45	2915	-16.98	20240119	2185	10.76	20240207	3515	-31.15	20230721	1884	28.45	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
113	20240312	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	5	2	0.21	90096865	37732	8.91	2395	2395	2375	3085	1665	2375	2387.96	0.42	1597	2475	2425	2385	2335	2295	2405	2315	35	710	100	1470	5	1	34606264	824	238.00	1.95	12	0.11	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.39	N	242040	100	34 억	146049	N	N	276	N	N
114	20240311	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-15	5	-0.63	996128065	419776	75.55	2435	2435	2345	3105	1675	2390	2372.99	0.48	-19074	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	822	237.50	1.95	12	1.21	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.37	N	242040	100	34 억	165123	N	N	276	N	N
115	20240311	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-20	5	-0.84	914818085	385451	69.37	2435	2435	2345	3105	1675	2390	2373.37	0.48	-18480	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	820	237.00	1.95	12	1.11	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
116	20240311	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	831271935	350150	63.02	2435	2435	2345	3105	1675	2390	2374.05	0.48	-19635	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	1.01	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
117	20240311	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-40	5	-1.67	507473885	213936	38.50	2435	2435	2350	3105	1675	2390	2372.08	0.48	-26054	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	813	235.00	1.93	12	0.62	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
118	20240311	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-35	5	-1.46	435110280	183180	32.97	2435	2435	2350	3105	1675	2390	2375.32	0.48	-17124	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	0.53	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
119	20240311	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	395096620	166210	29.91	2435	2435	2355	3105	1675	2390	2377.09	0.48	-8794	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	0.48	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
120	20240311	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	310408280	130341	23.46	2435	2435	2355	3105	1675	2390	2381.51	0.48	-4050	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	0.38	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
121	20240311	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-5	5	-0.21	133985045	55770	10.04	2435	2435	2355	3105	1675	2390	2402.46	0.48	-11420	2513	2451	2408	2346	2303	2430	2325	35	715	100	1480	5	1	34606264	825	238.50	1.96	12	0.16	10.00	1218.00	3515	20230721	-32.15	1884	20231031	26.59	2915	-18.18	20240119	2185	9.15	20240207	3515	-32.15	20230721	1884	26.59	20231031	7.37	N	242040	100	34 억	165123	N	N	970	N	N
122	20240308	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	20	2	0.84	1310796815	545612	129.63	2420	2470	2365	3080	1660	2370	2402.46	0.29	66389	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	827	239.00	1.96	12	1.58	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.42	N	242040	100	34 억	98714	N	N	970	N	N
123	20240308	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	20	2	0.84	1237244120	514820	122.31	2420	2470	2365	3080	1660	2370	2403.26	0.29	67475	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	827	239.00	1.96	12	1.49	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
124	20240308	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	30	2	1.27	896301675	373359	88.70	2420	2470	2365	3080	1660	2370	2400.64	0.29	29988	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	831	240.00	1.97	12	1.08	10.00	1218.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
125	20240308	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	0	3	0.00	679485335	282796	67.19	2420	2470	2365	3080	1660	2370	2402.74	0.29	6284	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	820	237.00	1.95	12	0.82	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
126	20240308	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	10	2	0.42	599577580	249119	59.19	2420	2470	2375	3080	1660	2370	2406.79	0.29	10213	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	824	238.00	1.95	12	0.72	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
127	20240308	110907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	10	2	0.42	551143510	228774	54.35	2420	2470	2375	3080	1660	2370	2409.12	0.29	13562	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	824	238.00	1.95	12	0.66	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
128	20240308	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	20	2	0.84	473398680	196109	46.59	2420	2470	2375	3080	1660	2370	2413.96	0.29	9043	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	827	239.00	1.96	12	0.57	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
129	20240308	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	45	2	1.90	289149575	118992	28.27	2420	2470	2400	3080	1660	2370	2429.99	0.29	10958	2486	2427	2386	2327	2286	2407	2307	35	710	100	1460	5	1	34606264	836	241.50	1.98	12	0.34	10.00	1218.00	3515	20230721	-31.29	1884	20231031	28.18	2915	-17.15	20240119	2185	10.53	20240207	3515	-31.29	20230721	1884	28.18	20231031	7.42	N	242040	100	34 억	98714	N	N	0	N	N
130	20240307	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-20	5	-0.84	978192775	409316	45.55	2405	2445	2345	3105	1675	2390	2389.88	0.36	-24442	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	820	237.00	1.95	12	1.18	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
131	20240307	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-30	5	-1.26	889036665	371553	41.35	2405	2445	2345	3105	1675	2390	2392.76	0.36	-20059	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	817	236.00	1.94	12	1.07	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
132	20240307	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-45	5	-1.88	813721500	339627	37.79	2405	2445	2345	3105	1675	2390	2395.93	0.36	-17596	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	812	234.50	1.93	12	0.98	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
133	20240307	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	693228720	288459	32.10	2405	2445	2350	3105	1675	2390	2403.21	0.36	-24056	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	0.83	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
134	20240307	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	634274630	263489	29.32	2405	2445	2360	3105	1675	2390	2407.21	0.36	-21025	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	0.76	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
135	20240307	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	0	3	0.00	565164775	234438	26.09	2405	2445	2375	3105	1675	2390	2410.72	0.36	-5629	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	827	239.00	1.96	12	0.68	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
136	20240307	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	15	2	0.63	413480835	170982	19.03	2405	2445	2385	3105	1675	2390	2418.27	0.36	292	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	832	240.50	1.97	12	0.49	10.00	1218.00	3515	20230721	-31.58	1884	20231031	27.65	2915	-17.50	20240119	2185	10.07	20240207	3515	-31.58	20230721	1884	27.65	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
137	20240307	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	45	2	1.88	108743995	45069	5.02	2405	2435	2400	3105	1675	2390	2412.83	0.36	-1526	2586	2487	2421	2322	2256	2537	2372	35	715	100	1480	5	1	34606264	843	243.50	2.00	12	0.13	10.00	1218.00	3515	20230721	-30.73	1884	20231031	29.25	2915	-16.47	20240119	2185	11.44	20240207	3515	-30.73	20230721	1884	29.25	20231031	7.25	N	242040	100	34 억	123189	N	N	82	N	N
138	20240306	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-10	5	-0.42	2153173045	889991	200.39	2385	2520	2355	3120	1680	2400	2419.39	0.57	-74816	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	827	239.00	1.96	12	2.57	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.33	N	242040	100	34 억	198035	N	N	82	N	N
139	20240306	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-20	5	-0.83	2061684530	851528	191.73	2385	2520	2355	3120	1680	2400	2421.16	0.57	-69811	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	824	238.00	1.95	12	2.46	10.00	1218.00	3515	20230721	-32.29	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3515	-32.29	20230721	1884	26.33	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
140	20240306	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-30	5	-1.25	1932374495	796911	179.43	2385	2520	2355	3120	1680	2400	2424.83	0.57	-66417	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	820	237.00	1.95	12	2.30	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
141	20240306	130859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-5	5	-0.21	1813741405	746970	168.18	2385	2520	2355	3120	1680	2400	2428.13	0.57	-53867	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	829	239.50	1.97	12	2.16	10.00	1218.00	3515	20230721	-31.86	1884	20231031	27.12	2915	-17.84	20240119	2185	9.61	20240207	3515	-31.86	20230721	1884	27.12	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
142	20240306	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-10	5	-0.42	1751518460	720955	162.33	2385	2520	2355	3120	1680	2400	2429.44	0.57	-49091	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	827	239.00	1.96	12	2.08	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
143	20240306	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	10	2	0.42	1588287310	652760	146.97	2385	2520	2355	3120	1680	2400	2433.19	0.57	-48684	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	834	241.00	1.98	12	1.89	10.00	1218.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
144	20240306	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	5	2	0.21	1439533230	590971	133.06	2385	2520	2355	3120	1680	2400	2435.88	0.57	-47450	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	832	240.50	1.97	12	1.71	10.00	1218.00	3515	20230721	-31.58	1884	20231031	27.65	2915	-17.50	20240119	2185	10.07	20240207	3515	-31.58	20230721	1884	27.65	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
145	20240306	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-40	5	-1.67	94926175	40088	9.03	2385	2395	2360	3120	1680	2400	2367.94	0.57	-4812	2456	2427	2386	2357	2316	2442	2372	35	720	100	1480	5	1	34606264	817	236.00	1.94	12	0.12	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.33	N	242040	100	34 억	198035	N	N	492	N	N
146	20240305	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	5	2	0.21	1020127100	430585	55.65	2390	2415	2345	3110	1680	2395	2368.63	0.72	-52292	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	831	240.00	1.97	12	1.24	10.00	1218.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.48	N	242040	100	34 억	250110	N	N	492	N	N
147	20240305	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-30	5	-1.25	829967585	351059	45.37	2390	2415	2345	3110	1680	2395	2364.05	0.72	-35663	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	1.01	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
148	20240305	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-40	5	-1.67	721099450	304836	39.40	2390	2415	2345	3110	1680	2395	2365.39	0.72	-32338	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	0.88	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
149	20240305	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-25	5	-1.04	652091885	275558	35.62	2390	2415	2345	3110	1680	2395	2366.29	0.72	-34605	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	820	237.00	1.95	12	0.80	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
150	20240305	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-35	5	-1.46	586987210	248034	32.06	2390	2415	2345	3110	1680	2395	2366.39	0.72	-26025	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	817	236.00	1.94	12	0.72	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
151	20240305	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-35	5	-1.46	482266500	203917	26.36	2390	2415	2345	3110	1680	2395	2364.79	0.72	-14207	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	817	236.00	1.94	12	0.59	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
152	20240305	100838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-25	5	-1.04	382630695	161599	20.89	2390	2415	2345	3110	1680	2395	2367.53	0.72	-22537	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	820	237.00	1.95	12	0.47	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
153	20240305	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	15	2	0.63	68523280	28653	3.70	2390	2415	2360	3110	1680	2395	2391.29	0.72	-3340	2518	2456	2388	2326	2258	2487	2357	35	715	100	1480	5	1	34606264	834	241.00	1.98	12	0.08	10.00	1218.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.48	N	242040	100	34 억	250110	N	N	844	N	N
154	20240304	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	85	2	3.68	1838792815	769725	35.39	2320	2450	2320	3000	1620	2310	2389.30	0.22	168132	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	829	239.50	1.97	12	2.22	10.00	1218.00	3515	20230721	-31.86	1884	20231031	27.12	2915	-17.84	20240119	2185	9.61	20240207	3515	-31.86	20230721	1884	27.12	20231031	7.52	N	242040	100	34 억	77628	N	N	803	N	N
155	20240304	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	65	2	2.81	1675228970	701282	32.25	2320	2450	2320	3000	1620	2310	2389.29	0.22	175911	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	822	237.50	1.95	12	2.03	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N
156	20240304	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	60	2	2.60	1536688525	642979	29.57	2320	2450	2320	3000	1620	2310	2390.48	0.22	181599	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	820	237.00	1.95	12	1.86	10.00	1218.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N
157	20240304	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	55	2	2.38	1473925385	616471	28.35	2320	2450	2320	3000	1620	2310	2391.47	0.22	184159	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	818	236.50	1.94	12	1.78	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N
158	20240304	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	55	2	2.38	1409722870	589344	27.10	2320	2450	2320	3000	1620	2310	2392.61	0.22	180175	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	818	236.50	1.94	12	1.70	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N
159	20240304	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	50	2	2.16	1355763985	566546	26.05	2320	2450	2320	3000	1620	2310	2393.66	0.22	180117	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	817	236.00	1.94	12	1.64	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N
160	20240304	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	100	2	4.33	980595600	409219	18.82	2320	2450	2320	3000	1620	2310	2397.16	0.22	139037	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	834	241.00	1.98	12	1.18	10.00	1218.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N
161	20240304	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	30	2	1.30	102781130	44034	2.02	2320	2355	2320	3000	1620	2310	2336.70	0.22	20187	2560	2435	2360	2235	2160	2397	2197	35	690	100	1430	5	1	34606264	810	234.00	1.92	12	0.13	10.00	1218.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.52	N	242040	100	34 억	77628	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History