KissMeData/134060/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	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	93260770	17990	892.80	5250	5320	5110	6680	3600	5140	5184.07	0.39	0	19	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	244	17.66	0.94	12	0.38	290.00	5433.00	7730	20230622	-33.76	4850	20240314	5.57	5450	-6.06	20240103	4850	5.57	20240314	7730	-33.76	20230622	4850	5.57	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
3	20240329	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	89383390	17233	855.24	5250	5320	5110	6680	3600	5140	5186.79	0.39	0	311	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	245	17.69	0.94	12	0.36	290.00	5433.00	7730	20230622	-33.64	4850	20240314	5.77	5450	-5.87	20240103	4850	5.77	20240314	7730	-33.64	20230622	4850	5.77	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
4	20240329	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	83559800	16098	798.91	5250	5320	5110	6680	3600	5140	5190.74	0.39	0	352	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	246	17.76	0.95	12	0.34	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
5	20240329	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	83390380	16065	797.27	5250	5320	5110	6680	3600	5140	5190.85	0.39	0	352	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	246	17.79	0.95	12	0.34	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
6	20240329	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	83209780	16030	795.53	5250	5320	5110	6680	3600	5140	5190.92	0.39	0	352	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	246	17.79	0.95	12	0.34	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
7	20240329	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	20	2	0.39	83106580	16010	794.54	5250	5320	5110	6680	3600	5140	5190.96	0.39	0	352	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	246	17.79	0.95	12	0.34	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
8	20240329	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	57770730	11089	550.32	5250	5320	5110	6680	3600	5140	5209.81	0.39	0	352	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	245	17.72	0.95	12	0.23	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
9	20240329	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	70	2	1.36	42582090	8155	404.71	5250	5320	5110	6680	3600	5140	5221.72	0.39	0	374	5166	5152	5136	5122	5106	5155	5125	24	1540	500	3490	10	1	4769250	248	17.97	0.96	12	0.17	290.00	5433.00	7730	20230622	-32.60	4850	20240314	7.42	5450	-4.40	20240103	4850	7.42	20240314	7730	-32.60	20230622	4850	7.42	20240314	0.00	N	134060	500	23 억		18586	N	N	0	N	00	N
10	20240328	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	10097670	1966	51.83	5140	5150	5120	6680	3600	5140	5136.15	0.39	0	-28	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	245	17.72	0.95	12	0.04	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
11	20240328	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	8504800	1656	43.66	5140	5150	5120	6680	3600	5140	5135.75	0.39	0	-28	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	245	17.69	0.94	12	0.03	290.00	5433.00	7730	20230622	-33.64	4850	20240314	5.77	5450	-5.87	20240103	4850	5.77	20240314	7730	-33.64	20230622	4850	5.77	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
12	20240328	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	7898090	1538	40.55	5140	5150	5120	6680	3600	5140	5135.30	0.39	0	-21	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	246	17.76	0.95	12	0.03	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
13	20240328	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	10	2	0.19	7496390	1460	38.49	5140	5150	5120	6680	3600	5140	5134.51	0.39	0	-21	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	246	17.76	0.95	12	0.03	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
14	20240328	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	7187700	1400	36.91	5140	5140	5120	6680	3600	5140	5134.07	0.39	0	-21	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	245	17.72	0.95	12	0.03	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
15	20240328	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	4972360	969	25.55	5140	5140	5120	6680	3600	5140	5131.43	0.39	0	-21	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	245	17.69	0.94	12	0.02	290.00	5433.00	7730	20230622	-33.64	4850	20240314	5.77	5450	-5.87	20240103	4850	5.77	20240314	7730	-33.64	20230622	4850	5.77	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
16	20240328	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-20	5	-0.39	4689670	914	24.10	5140	5140	5120	6680	3600	5140	5130.93	0.39	0	-21	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	244	17.66	0.94	12	0.02	290.00	5433.00	7730	20230622	-33.76	4850	20240314	5.57	5450	-6.06	20240103	4850	5.57	20240314	7730	-33.76	20230622	4850	5.57	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
17	20240328	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	863500	168	4.43	5140	5140	5130	6680	3600	5140	5139.88	0.39	0	-21	5206	5172	5136	5102	5066	5155	5085	24	1540	500	3490	10	1	4769250	245	17.72	0.95	12	0.00	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18614	N	N	0	N	00	N
18	20240327	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	19522700	3793	98.19	5150	5170	5100	6690	3610	5150	5147.03	0.39	0	-256	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.08	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
19	20240327	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	19180120	3726	96.45	5150	5170	5100	6690	3610	5150	5147.64	0.39	0	-246	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.08	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
20	20240327	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	18193340	3534	91.48	5150	5170	5110	6690	3610	5150	5148.09	0.39	0	-57	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
21	20240327	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	18095680	3515	90.99	5150	5170	5110	6690	3610	5150	5148.13	0.39	0	-57	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
22	20240327	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	16757150	3255	84.26	5150	5170	5110	6690	3610	5150	5148.13	0.39	0	-57	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	246	17.76	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
23	20240327	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	13647170	2650	68.60	5150	5170	5110	6690	3610	5150	5149.88	0.39	0	-57	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	246	17.79	0.95	12	0.06	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
24	20240327	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	10341060	2007	51.95	5150	5170	5130	6690	3610	5150	5152.50	0.39	0	-3	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	246	17.76	0.95	12	0.04	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
25	20240327	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	906430	176	4.56	5150	5160	5150	6690	3610	5150	5150.17	0.39	0	-4	5210	5180	5130	5100	5050	5195	5115	24	1540	500	3500	10	1	4769250	246	17.79	0.95	12	0.00	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18679	N	N	0	N	00	N
26	20240326	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	19800180	3863	33.69	5110	5160	5080	6690	3610	5150	5125.55	0.39	0	-100	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	246	17.76	0.95	12	0.08	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
27	20240326	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	19249170	3756	32.75	5110	5160	5080	6690	3610	5150	5124.86	0.39	0	-91	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.08	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
28	20240326	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	10	2	0.19	19233750	3753	32.73	5110	5160	5080	6690	3610	5150	5124.85	0.39	0	-91	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	246	17.79	0.95	12	0.08	290.00	5433.00	7730	20230622	-33.25	4850	20240314	6.39	5450	-5.32	20240103	4850	6.39	20240314	7730	-33.25	20230622	4850	6.39	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
29	20240326	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	17521290	3421	29.83	5110	5160	5080	6690	3610	5150	5121.62	0.39	0	-91	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
30	20240326	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	17495590	3416	29.79	5110	5160	5080	6690	3610	5150	5121.59	0.39	0	-91	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
31	20240326	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	0	3	0.00	17295390	3377	29.45	5110	5160	5080	6690	3610	5150	5121.46	0.39	0	-91	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	246	17.76	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
32	20240326	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-10	5	-0.19	16836400	3288	28.67	5110	5150	5080	6690	3610	5150	5120.49	0.39	0	-92	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	245	17.72	0.95	12	0.07	290.00	5433.00	7730	20230622	-33.51	4850	20240314	5.98	5450	-5.69	20240103	4850	5.98	20240314	7730	-33.51	20230622	4850	5.98	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
33	20240326	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-40	5	-0.78	3467470	677	5.90	5110	5150	5110	6690	3610	5150	5121.48	0.39	0	-18	5223	5186	5113	5076	5003	5205	5095	24	1540	500	3500	10	1	4769250	244	17.62	0.94	12	0.01	290.00	5433.00	7730	20230622	-33.89	4850	20240314	5.36	5450	-6.24	20240103	4850	5.36	20240314	7730	-33.89	20230622	4850	5.36	20240314	0.00	N	134060	500	23 억		18777	N	N	0	N	00	N
34	20240325	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	40	2	0.78	54033610	10633	110.05	5100	5150	5040	6640	3580	5110	5081.69	0.42	0	-1350	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	246	8.60	0.99	12	0.22	599.00	5208.00	7730	20230622	-33.38	4850	20240314	6.19	5450	-5.50	20240103	4850	6.19	20240314	7730	-33.38	20230622	4850	6.19	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
35	20240325	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	52696690	10370	107.33	5100	5140	5040	6640	3580	5110	5081.65	0.42	0	-1249	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	240	8.41	0.97	12	0.22	599.00	5208.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
36	20240325	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-60	5	-1.17	51476660	10128	104.82	5100	5140	5040	6640	3580	5110	5082.61	0.42	0	-1109	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	241	8.43	0.97	12	0.21	599.00	5208.00	7730	20230622	-34.67	4850	20240314	4.12	5450	-7.34	20240103	4850	4.12	20240314	7730	-34.67	20230622	4850	4.12	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
37	20240325	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-60	5	-1.17	48887780	9616	99.52	5100	5140	5040	6640	3580	5110	5084.00	0.42	0	-902	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	241	8.43	0.97	12	0.20	599.00	5208.00	7730	20230622	-34.67	4850	20240314	4.12	5450	-7.34	20240103	4850	4.12	20240314	7730	-34.67	20230622	4850	4.12	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
38	20240325	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-70	5	-1.37	46635430	9170	94.91	5100	5140	5040	6640	3580	5110	5085.65	0.42	0	-573	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	240	8.41	0.97	12	0.19	599.00	5208.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
39	20240325	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-50	5	-0.98	34345280	6736	69.72	5100	5140	5040	6640	3580	5110	5098.76	0.42	0	-351	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	241	8.45	0.97	12	0.14	599.00	5208.00	7730	20230622	-34.54	4850	20240314	4.33	5450	-7.16	20240103	4850	4.33	20240314	7730	-34.54	20230622	4850	4.33	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
40	20240325	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	10	2	0.20	12960420	2547	26.36	5100	5140	5040	6640	3580	5110	5088.50	0.42	0	-201	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	244	8.55	0.98	12	0.05	599.00	5208.00	7730	20230622	-33.76	4850	20240314	5.57	5450	-6.06	20240103	4850	5.57	20240314	7730	-33.76	20230622	4850	5.57	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
41	20240325	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-30	5	-0.59	987990	194	2.01	5100	5100	5080	6640	3580	5110	5092.73	0.42	0	-36	5240	5175	5055	4990	4870	5207	5022	24	1530	500	3470	10	1	4769250	242	8.48	0.98	12	0.00	599.00	5208.00	7730	20230622	-34.28	4850	20240314	4.74	5450	-6.79	20240103	4850	4.74	20240314	7730	-34.28	20230622	4850	4.74	20240314	0.00	N	134060	500	23 억		20127	N	N	0	N	00	N
42	20240322	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	175	2	3.55	48727910	9662	217.37	4935	5120	4935	6410	3455	4935	5043.25	0.42	0	6	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	10	1	4769250	244	8.53	0.98	12	0.20	599.00	5208.00	7730	20230622	-33.89	4850	20240314	5.36	5450	-6.24	20240103	4850	5.36	20240314	7730	-33.89	20230622	4850	5.36	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
43	20240322	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	145	2	2.94	38623500	7676	172.69	4935	5120	4935	6410	3455	4935	5031.72	0.42	0	-8	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	10	1	4769250	242	8.48	0.98	12	0.16	599.00	5208.00	7730	20230622	-34.28	4850	20240314	4.74	5450	-6.79	20240103	4850	4.74	20240314	7730	-34.28	20230622	4850	4.74	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
44	20240322	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	50	2	1.01	14699700	2958	66.55	4935	5000	4935	6410	3455	4935	4969.47	0.42	0	-1	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	5	1	4769250	238	8.32	0.96	12	0.06	599.00	5208.00	7730	20230622	-35.51	4850	20240314	2.78	5450	-8.53	20240103	4850	2.78	20240314	7730	-35.51	20230622	4850	2.78	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
45	20240322	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	45	2	0.91	14689735	2956	66.50	4935	5000	4935	6410	3455	4935	4969.46	0.42	0	-1	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	5	1	4769250	238	8.31	0.96	12	0.06	599.00	5208.00	7730	20230622	-35.58	4850	20240314	2.68	5450	-8.62	20240103	4850	2.68	20240314	7730	-35.58	20230622	4850	2.68	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
46	20240322	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	65	2	1.32	11729955	2364	53.18	4935	5000	4935	6410	3455	4935	4961.91	0.42	0	-1	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	10	1	4769250	238	8.35	0.96	12	0.05	599.00	5208.00	7730	20230622	-35.32	4850	20240314	3.09	5450	-8.26	20240103	4850	3.09	20240314	7730	-35.32	20230622	4850	3.09	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
47	20240322	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	10	2	0.20	3867780	783	17.62	4935	4945	4935	6410	3455	4935	4939.69	0.42	0	-2	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	5	1	4769250	236	8.26	0.95	12	0.02	599.00	5208.00	7730	20230622	-36.03	4850	20240314	1.96	5450	-9.27	20240103	4850	1.96	20240314	7730	-36.03	20230622	4850	1.96	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
48	20240322	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	5	2	0.10	2073280	420	9.45	4935	4945	4935	6410	3455	4935	4936.38	0.42	0	-2	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	5	1	4769250	236	8.25	0.95	12	0.01	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
49	20240322	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	5	2	0.10	1816610	368	8.28	4935	4940	4935	6410	3455	4935	4936.44	0.42	0	0	4968	4951	4938	4921	4908	4945	4915	24	1475	500	3350	5	1	4769250	236	8.25	0.95	12	0.01	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20121	N	N	0	N	00	N
50	20240321	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-5	5	-0.10	21954430	4445	101.09	4950	4955	4925	6420	3460	4940	4939.13	0.43	0	-276	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	235	8.24	0.95	12	0.09	599.00	5208.00	7730	20230622	-36.16	4850	20240314	1.75	5450	-9.45	20240103	4850	1.75	20240314	7730	-36.16	20230622	4850	1.75	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
51	20240321	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-10	5	-0.20	21638690	4381	99.64	4950	4955	4925	6420	3460	4940	4939.21	0.43	0	-266	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	235	8.23	0.95	12	0.09	599.00	5208.00	7730	20230622	-36.22	4850	20240314	1.65	5450	-9.54	20240103	4850	1.65	20240314	7730	-36.22	20230622	4850	1.65	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
52	20240321	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-10	5	-0.20	18840125	3813	86.72	4950	4955	4925	6420	3460	4940	4941.02	0.43	0	-169	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	235	8.23	0.95	12	0.08	599.00	5208.00	7730	20230622	-36.22	4850	20240314	1.65	5450	-9.54	20240103	4850	1.65	20240314	7730	-36.22	20230622	4850	1.65	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
53	20240321	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-5	5	-0.10	16822760	3404	77.42	4950	4955	4935	6420	3460	4940	4942.06	0.43	0	-3	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	235	8.24	0.95	12	0.07	599.00	5208.00	7730	20230622	-36.16	4850	20240314	1.75	5450	-9.45	20240103	4850	1.75	20240314	7730	-36.16	20230622	4850	1.75	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
54	20240321	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	5	2	0.10	6400840	1294	29.43	4950	4955	4940	6420	3460	4940	4946.55	0.43	0	-3	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	236	8.26	0.95	12	0.03	599.00	5208.00	7730	20230622	-36.03	4850	20240314	1.96	5450	-9.27	20240103	4850	1.96	20240314	7730	-36.03	20230622	4850	1.96	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
55	20240321	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	5	2	0.10	4917340	994	22.61	4950	4955	4945	6420	3460	4940	4947.02	0.43	0	-3	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	236	8.26	0.95	12	0.02	599.00	5208.00	7730	20230622	-36.03	4850	20240314	1.96	5450	-9.27	20240103	4850	1.96	20240314	7730	-36.03	20230622	4850	1.96	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
56	20240321	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	5	2	0.10	3562410	720	16.37	4950	4955	4945	6420	3460	4940	4947.79	0.43	0	0	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	236	8.26	0.95	12	0.02	599.00	5208.00	7730	20230622	-36.03	4850	20240314	1.96	5450	-9.27	20240103	4850	1.96	20240314	7730	-36.03	20230622	4850	1.96	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
57	20240321	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	10	2	0.20	1044625	211	4.80	4950	4955	4945	6420	3460	4940	4950.83	0.43	0	0	4970	4955	4935	4920	4900	4945	4910	24	1480	500	3350	5	1	4769250	236	8.26	0.95	12	0.00	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20397	N	N	0	N	00	N
58	20240320	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-10	5	-0.20	21700195	4397	699.05	4950	4950	4915	6430	3465	4950	4935.23	0.44	0	-479	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	236	8.25	0.95	12	0.09	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
59	20240320	150826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-10	5	-0.20	21695255	4396	698.89	4950	4950	4915	6430	3465	4950	4935.23	0.44	0	-479	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	236	8.25	0.95	12	0.09	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
60	20240320	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-10	5	-0.20	8265665	1672	265.82	4950	4950	4930	6430	3465	4950	4943.58	0.44	0	-479	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	236	8.25	0.95	12	0.04	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
61	20240320	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-10	5	-0.20	6144940	1243	197.62	4950	4950	4930	6430	3465	4950	4943.64	0.44	0	-479	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	236	8.25	0.95	12	0.03	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
62	20240320	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-15	5	-0.30	5784220	1170	186.01	4950	4950	4930	6430	3465	4950	4943.78	0.44	0	-479	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	235	8.24	0.95	12	0.02	599.00	5208.00	7730	20230622	-36.16	4850	20240314	1.75	5450	-9.45	20240103	4850	1.75	20240314	7730	-36.16	20230622	4850	1.75	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
63	20240320	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	5695360	1152	183.15	4950	4950	4930	6430	3465	4950	4943.89	0.44	0	-461	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.02	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
64	20240320	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-20	5	-0.40	2720785	551	87.60	4950	4950	4930	6430	3465	4950	4937.90	0.44	0	-460	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	235	8.23	0.95	12	0.01	599.00	5208.00	7730	20230622	-36.22	4850	20240314	1.65	5450	-9.54	20240103	4850	1.65	20240314	7730	-36.22	20230622	4850	1.65	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
65	20240320	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	608410	123	19.55	4950	4950	4940	6430	3465	4950	4946.42	0.44	0	-88	4956	4952	4946	4942	4936	4955	4945	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.00	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20876	N	N	0	N	00	N
66	20240319	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	3094770	626	27.19	4940	4950	4940	6430	3465	4950	4943.72	0.44	0	-53	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
67	20240319	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-10	5	-0.20	2718940	550	23.89	4940	4950	4940	6430	3465	4950	4943.53	0.44	0	-51	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.25	0.95	12	0.01	599.00	5208.00	7730	20230622	-36.09	4850	20240314	1.86	5450	-9.36	20240103	4850	1.86	20240314	7730	-36.09	20230622	4850	1.86	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
68	20240319	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-5	5	-0.10	2328325	471	20.46	4940	4950	4940	6430	3465	4950	4943.37	0.44	0	-46	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-36.03	4850	20240314	1.96	5450	-9.27	20240103	4850	1.96	20240314	7730	-36.03	20230622	4850	1.96	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
69	20240319	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	2065990	418	18.16	4940	4950	4940	6430	3465	4950	4942.56	0.44	0	-43	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
70	20240319	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	2065990	418	18.16	4940	4950	4940	6430	3465	4950	4942.56	0.44	0	-43	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
71	20240319	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	2061040	417	18.11	4940	4950	4940	6430	3465	4950	4942.54	0.44	0	-43	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
72	20240319	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	1734370	351	15.25	4940	4950	4940	6430	3465	4950	4941.23	0.44	0	-37	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
73	20240319	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	0	3	0.00	1259740	255	11.08	4940	4950	4940	6430	3465	4950	4940.16	0.44	0	-37	5163	5056	5003	4896	4843	5030	4870	24	1480	500	3360	5	1	4769250	236	8.26	0.95	12	0.01	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20929	N	N	0	N	00	N
74	20240318	160817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-70	5	-1.39	11424555	2296	76.23	5020	5110	4950	6520	3520	5020	4975.85	0.44	0	-62	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	5	1	4769250	236	8.26	0.95	12	0.05	599.00	5208.00	7730	20230622	-35.96	4850	20240314	2.06	5450	-9.17	20240103	4850	2.06	20240314	7730	-35.96	20230622	4850	2.06	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
75	20240318	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-45	5	-0.90	7535640	1511	50.17	5020	5110	4965	6520	3520	5020	4987.19	0.44	0	-61	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	5	1	4769250	237	8.31	0.96	12	0.03	599.00	5208.00	7730	20230622	-35.64	4850	20240314	2.58	5450	-8.72	20240103	4850	2.58	20240314	7730	-35.64	20230622	4850	2.58	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
76	20240318	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-35	5	-0.70	6591705	1321	43.86	5020	5110	4965	6520	3520	5020	4989.94	0.44	0	-56	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	5	1	4769250	238	8.32	0.96	12	0.03	599.00	5208.00	7730	20230622	-35.51	4850	20240314	2.78	5450	-8.53	20240103	4850	2.78	20240314	7730	-35.51	20230622	4850	2.78	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
77	20240318	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-40	5	-0.80	5807065	1163	38.61	5020	5110	4965	6520	3520	5020	4993.18	0.44	0	-47	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	5	1	4769250	238	8.31	0.96	12	0.02	599.00	5208.00	7730	20230622	-35.58	4850	20240314	2.68	5450	-8.62	20240103	4850	2.68	20240314	7730	-35.58	20230622	4850	2.68	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
78	20240318	120811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-25	5	-0.50	5248795	1051	34.89	5020	5110	4965	6520	3520	5020	4994.10	0.44	0	-41	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	5	1	4769250	238	8.34	0.96	12	0.02	599.00	5208.00	7730	20230622	-35.38	4850	20240314	2.99	5450	-8.35	20240103	4850	2.99	20240314	7730	-35.38	20230622	4850	2.99	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
79	20240318	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-20	5	-0.40	4504840	902	29.95	5020	5110	4965	6520	3520	5020	4994.28	0.44	0	-31	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	10	1	4769250	238	8.35	0.96	12	0.02	599.00	5208.00	7730	20230622	-35.32	4850	20240314	3.09	5450	-8.26	20240103	4850	3.09	20240314	7730	-35.32	20230622	4850	3.09	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
80	20240318	100816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-20	5	-0.40	3870340	775	25.73	5020	5110	4965	6520	3520	5020	4993.99	0.44	0	-21	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	10	1	4769250	238	8.35	0.96	12	0.02	599.00	5208.00	7730	20230622	-35.32	4850	20240314	3.09	5450	-8.26	20240103	4850	3.09	20240314	7730	-35.32	20230622	4850	3.09	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
81	20240318	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-25	5	-0.50	1485980	297	9.86	5020	5060	4970	6520	3520	5020	5003.30	0.44	0	0	5310	5165	5045	4900	4780	5237	4972	24	1500	500	3410	5	1	4769250	238	8.34	0.96	12	0.01	599.00	5208.00	7730	20230622	-35.38	4850	20240314	2.99	5450	-8.35	20240103	4850	2.99	20240314	7730	-35.38	20230622	4850	2.99	20240314	0.00	N	134060	500	23 억		20991	N	N	0	N	00	N
82	20240315	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	95	2	1.93	14983045	2992	34.21	4925	5190	4925	6400	3450	4925	5007.70	0.44	0	70	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	10	1	4769250	239	8.38	0.96	12	0.06	599.00	5208.00	7730	20230622	-35.06	4850	20240314	3.51	5450	-7.89	20240103	4850	3.51	20240314	7730	-35.06	20230622	4850	3.51	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
83	20240315	150740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	70	2	1.42	13127650	2621	29.97	4925	5190	4925	6400	3450	4925	5008.64	0.44	0	46	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	5	1	4769250	238	8.34	0.96	12	0.05	599.00	5208.00	7730	20230622	-35.38	4850	20240314	2.99	5450	-8.35	20240103	4850	2.99	20240314	7730	-35.38	20230622	4850	2.99	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
84	20240315	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	60	2	1.22	13072705	2610	29.84	4925	5190	4925	6400	3450	4925	5008.70	0.44	0	46	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	5	1	4769250	238	8.32	0.96	12	0.05	599.00	5208.00	7730	20230622	-35.51	4850	20240314	2.78	5450	-8.53	20240103	4850	2.78	20240314	7730	-35.51	20230622	4850	2.78	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
85	20240315	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	75	2	1.52	12639000	2523	28.85	4925	5190	4925	6400	3450	4925	5009.51	0.44	0	46	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	10	1	4769250	238	8.35	0.96	12	0.05	599.00	5208.00	7730	20230622	-35.32	4850	20240314	3.09	5450	-8.26	20240103	4850	3.09	20240314	7730	-35.32	20230622	4850	3.09	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
86	20240315	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	75	2	1.52	12059005	2407	27.52	4925	5190	4925	6400	3450	4925	5009.97	0.44	0	46	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	10	1	4769250	238	8.35	0.96	12	0.05	599.00	5208.00	7730	20230622	-35.32	4850	20240314	3.09	5450	-8.26	20240103	4850	3.09	20240314	7730	-35.32	20230622	4850	3.09	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
87	20240315	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	165	2	3.35	11738925	2343	26.79	4925	5190	4925	6400	3450	4925	5010.21	0.44	0	47	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	10	1	4769250	243	8.50	0.98	12	0.05	599.00	5208.00	7730	20230622	-34.15	4850	20240314	4.95	5450	-6.61	20240103	4850	4.95	20240314	7730	-34.15	20230622	4850	4.95	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
88	20240315	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	55	2	1.12	8132470	1621	18.53	4925	5190	4925	6400	3450	4925	5016.95	0.44	0	22	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	5	1	4769250	238	8.31	0.96	12	0.03	599.00	5208.00	7730	20230622	-35.58	4850	20240314	2.68	5450	-8.62	20240103	4850	2.68	20240314	7730	-35.58	20230622	4850	2.68	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
89	20240315	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	115	2	2.34	5595425	1112	12.71	4925	5190	4925	6400	3450	4925	5031.86	0.44	0	54	5021	4972	4911	4862	4801	4997	4887	24	1475	500	3340	10	1	4769250	240	8.41	0.97	12	0.02	599.00	5208.00	7730	20230622	-34.80	4850	20240314	3.92	5450	-7.52	20240103	4850	3.92	20240314	7730	-34.80	20230622	4850	3.92	20240314	0.00	N	134060	500	23 억		20921	N	N	0	N	00	N
90	20240314	160801	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4925	40	2	0.82	42674830	8746	146.97	4885	4960	4850	6350	3420	4885	4879.35	0.44	0	7	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	235	8.22	0.95	12	0.18	599.00	5208.00	7730	20230622	-36.29	4850	20240314	1.55	5450	-9.63	20240103	4850	1.55	20240314	7730	-36.29	20230622	4850	1.55	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
91	20240314	150804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	75	2	1.54	39796645	8162	137.15	4885	4960	4850	6350	3420	4885	4875.84	0.44	0	-46	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	237	8.28	0.95	12	0.17	599.00	5208.00	7730	20230622	-35.83	4850	20240314	2.27	5450	-8.99	20240103	4850	2.27	20240314	7730	-35.83	20230622	4850	2.27	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
92	20240314	140804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4880	-5	5	-0.10	29374730	6035	101.41	4885	4885	4850	6350	3420	4885	4867.40	0.44	0	-76	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	233	8.15	0.94	12	0.13	599.00	5208.00	7730	20230622	-36.87	4850	20240314	0.62	5450	-10.46	20240103	4850	0.62	20240314	7730	-36.87	20230622	4850	0.62	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
93	20240314	130800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4880	-5	5	-0.10	26496870	5445	91.50	4885	4885	4850	6350	3420	4885	4866.28	0.44	0	-76	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	233	8.15	0.94	12	0.11	599.00	5208.00	7730	20230622	-36.87	4850	20240314	0.62	5450	-10.46	20240103	4850	0.62	20240314	7730	-36.87	20230622	4850	0.62	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
94	20240314	120800	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4855	-30	5	-0.61	20339280	4176	70.17	4885	4885	4850	6350	3420	4885	4870.52	0.44	0	-76	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	232	8.11	0.93	12	0.09	599.00	5208.00	7730	20230622	-37.19	4850	20240314	0.10	5450	-10.92	20240103	4850	0.10	20240314	7730	-37.19	20230622	4850	0.10	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
95	20240314	110802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4865	-20	5	-0.41	9056535	1858	31.22	4885	4885	4850	6350	3420	4885	4874.35	0.44	0	-11	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	232	8.12	0.93	12	0.04	599.00	5208.00	7730	20230622	-37.06	4850	20240314	0.31	5450	-10.73	20240103	4850	0.31	20240314	7730	-37.06	20230622	4850	0.31	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
96	20240314	100808	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4865	-20	5	-0.41	8385515	1720	28.90	4885	4885	4850	6350	3420	4885	4875.30	0.44	0	-11	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	232	8.12	0.93	12	0.04	599.00	5208.00	7730	20230622	-37.06	4850	20240314	0.31	5450	-10.73	20240103	4850	0.31	20240314	7730	-37.06	20230622	4850	0.31	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
97	20240314	090803	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4860	-25	5	-0.51	5915365	1212	20.37	4885	4885	4850	6350	3420	4885	4880.66	0.44	0	-56	4948	4916	4888	4856	4828	4902	4842	24	1465	500	3320	5	1	4769250	232	8.11	0.93	12	0.03	599.00	5208.00	7730	20230622	-37.13	4850	20240314	0.21	5450	-10.83	20240103	4850	0.21	20240314	7730	-37.13	20230622	4850	0.21	20240314	0.00	N	134060	500	23 억		20825	N	N	0	N	00	N
98	20240313	160753	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4885	-40	5	-0.81	29058820	5951	195.37	4920	4920	4860	6400	3450	4925	4882.94	0.46	0	-926	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	233	8.16	0.94	12	0.12	599.00	5208.00	7730	20230622	-36.80	4860	20240313	0.51	5450	-10.37	20240103	4860	0.51	20240313	7730	-36.80	20230622	4860	0.51	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
99	20240313	150755	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4905	-20	5	-0.41	26466625	5421	177.97	4920	4920	4860	6400	3450	4925	4882.16	0.46	0	-807	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	234	8.19	0.94	12	0.11	599.00	5208.00	7730	20230622	-36.55	4860	20240313	0.93	5450	-10.00	20240103	4860	0.93	20240313	7730	-36.55	20230622	4860	0.93	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
100	20240313	140759	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4915	-10	5	-0.20	25520260	5228	171.63	4920	4920	4860	6400	3450	4925	4881.37	0.46	0	-806	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	234	8.21	0.94	12	0.11	599.00	5208.00	7730	20230622	-36.42	4860	20240313	1.13	5450	-9.82	20240103	4860	1.13	20240313	7730	-36.42	20230622	4860	1.13	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
101	20240313	130802	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4885	-40	5	-0.81	22189720	4546	149.24	4920	4920	4860	6400	3450	4925	4881.06	0.46	0	-528	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	233	8.16	0.94	12	0.10	599.00	5208.00	7730	20230622	-36.80	4860	20240313	0.51	5450	-10.37	20240103	4860	0.51	20240313	7730	-36.80	20230622	4860	0.51	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
102	20240313	120757	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4885	-40	5	-0.81	20258240	4150	136.24	4920	4920	4860	6400	3450	4925	4881.40	0.46	0	-504	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	233	8.16	0.94	12	0.09	599.00	5208.00	7730	20230622	-36.80	4860	20240313	0.51	5450	-10.37	20240103	4860	0.51	20240313	7730	-36.80	20230622	4860	0.51	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
103	20240313	110754	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4910	-15	5	-0.30	18042270	3698	121.41	4920	4920	4860	6400	3450	4925	4878.80	0.46	0	-304	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	234	8.20	0.94	12	0.08	599.00	5208.00	7730	20230622	-36.48	4860	20240313	1.03	5450	-9.91	20240103	4860	1.03	20240313	7730	-36.48	20230622	4860	1.03	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
104	20240313	100752	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4910	-15	5	-0.30	18027570	3695	121.31	4920	4920	4860	6400	3450	4925	4878.78	0.46	0	-301	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	234	8.20	0.94	12	0.08	599.00	5208.00	7730	20230622	-36.48	4860	20240313	1.03	5450	-9.91	20240103	4860	1.03	20240313	7730	-36.48	20230622	4860	1.03	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
105	20240313	090757	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4875	-50	5	-1.02	5391690	1102	36.18	4920	4920	4875	6400	3450	4925	4892.34	0.46	0	-278	4995	4960	4930	4895	4865	4945	4880	24	1475	500	3340	5	1	4769250	233	8.14	0.94	12	0.02	599.00	5208.00	7730	20230622	-36.93	4875	20240313	0.00	5450	-10.55	20240103	4875	0.00	20240313	7730	-36.93	20230622	4875	0.00	20240313	0.00	N	134060	500	23 억		21721	N	N	0	N	00	N
106	20240312	160745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4925	-40	5	-0.81	14909535	3022	56.78	4965	4965	4900	6450	3480	4965	4933.53	0.47	0	-717	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	235	8.22	0.95	12	0.06	599.00	5208.00	7730	20230622	-36.29	4900	20240312	0.51	5450	-9.63	20240103	4900	0.51	20240312	7730	-36.29	20230622	4900	0.51	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
107	20240312	150745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4945	-20	5	-0.40	11773135	2384	44.80	4965	4965	4900	6450	3480	4965	4938.25	0.47	0	-657	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	236	8.26	0.95	12	0.05	599.00	5208.00	7730	20230622	-36.03	4900	20240312	0.92	5450	-9.27	20240103	4900	0.92	20240312	7730	-36.03	20230622	4900	0.92	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
108	20240312	140738	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4935	-30	5	-0.60	8712970	1765	33.16	4965	4965	4900	6450	3480	4965	4936.32	0.47	0	-620	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	235	8.24	0.95	12	0.04	599.00	5208.00	7730	20230622	-36.16	4900	20240312	0.71	5450	-9.45	20240103	4900	0.71	20240312	7730	-36.16	20230622	4900	0.71	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
109	20240312	130709	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4945	-20	5	-0.40	7722925	1564	29.39	4965	4965	4900	6450	3480	4965	4937.70	0.47	0	-584	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	236	8.26	0.95	12	0.03	599.00	5208.00	7730	20230622	-36.03	4900	20240312	0.92	5450	-9.27	20240103	4900	0.92	20240312	7730	-36.03	20230622	4900	0.92	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
110	20240312	120747	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-5	5	-0.10	6184300	1253	23.54	4965	4965	4900	6450	3480	4965	4935.29	0.47	0	-408	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	237	8.28	0.95	12	0.03	599.00	5208.00	7730	20230622	-35.83	4900	20240312	1.22	5450	-8.99	20240103	4900	1.22	20240312	7730	-35.83	20230622	4900	1.22	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
111	20240312	110746	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4950	-15	5	-0.30	6134715	1243	23.36	4965	4965	4900	6450	3480	4965	4935.10	0.47	0	-398	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	236	8.26	0.95	12	0.03	599.00	5208.00	7730	20230622	-35.96	4900	20240312	1.02	5450	-9.17	20240103	4900	1.02	20240312	7730	-35.96	20230622	4900	1.02	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
112	20240312	100745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4945	-20	5	-0.40	5045050	1023	19.22	4965	4965	4900	6450	3480	4965	4931.19	0.47	0	-228	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	236	8.26	0.95	12	0.02	599.00	5208.00	7730	20230622	-36.03	4900	20240312	0.92	5450	-9.27	20240103	4900	0.92	20240312	7730	-36.03	20230622	4900	0.92	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
113	20240312	090745	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4910	-55	5	-1.11	3821250	775	14.56	4965	4965	4900	6450	3480	4965	4930.06	0.47	0	-63	5088	5026	4988	4926	4888	5007	4907	24	1485	500	3370	5	1	4769250	234	8.20	0.94	12	0.02	599.00	5208.00	7730	20230622	-36.48	4900	20240312	0.20	5450	-9.91	20240103	4900	0.20	20240312	7730	-36.48	20230622	4900	0.20	20240312	0.00	N	134060	500	23 억		22438	N	N	0	N	00	N
114	20240311	160743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4965	-85	5	-1.68	26520465	5322	88.79	5050	5050	4950	6560	3540	5050	4983.31	0.49	0	-863	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	237	8.29	0.95	12	0.11	599.00	5208.00	7730	20230622	-35.77	4950	20240311	0.30	5450	-8.90	20240103	4950	0.30	20240311	7730	-35.77	20230622	4950	0.30	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
115	20240311	150742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4955	-95	5	-1.88	25919800	5201	86.77	5050	5050	4950	6560	3540	5050	4983.62	0.49	0	-846	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	236	8.27	0.95	12	0.11	599.00	5208.00	7730	20230622	-35.90	4950	20240311	0.10	5450	-9.08	20240103	4950	0.10	20240311	7730	-35.90	20230622	4950	0.10	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
116	20240311	140740	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-90	5	-1.78	21409270	4292	71.60	5050	5050	4950	6560	3540	5050	4988.18	0.49	0	-716	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	237	8.28	0.95	12	0.09	599.00	5208.00	7730	20230622	-35.83	4950	20240311	0.20	5450	-8.99	20240103	4950	0.20	20240311	7730	-35.83	20230622	4950	0.20	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
117	20240311	130741	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-90	5	-1.78	19270900	3861	64.41	5050	5050	4950	6560	3540	5050	4991.17	0.49	0	-694	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	237	8.28	0.95	12	0.08	599.00	5208.00	7730	20230622	-35.83	4950	20240311	0.20	5450	-8.99	20240103	4950	0.20	20240311	7730	-35.83	20230622	4950	0.20	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
118	20240311	120742	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-90	5	-1.78	17446800	3493	58.27	5050	5050	4950	6560	3540	5050	4994.79	0.49	0	-383	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	237	8.28	0.95	12	0.07	599.00	5208.00	7730	20230622	-35.83	4950	20240311	0.20	5450	-8.99	20240103	4950	0.20	20240311	7730	-35.83	20230622	4950	0.20	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
119	20240311	110738	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4960	-90	5	-1.78	17104560	3424	57.12	5050	5050	4950	6560	3540	5050	4995.49	0.49	0	-318	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	237	8.28	0.95	12	0.07	599.00	5208.00	7730	20230622	-35.83	4950	20240311	0.20	5450	-8.99	20240103	4950	0.20	20240311	7730	-35.83	20230622	4950	0.20	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
120	20240311	100731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4955	-95	5	-1.88	15388375	3078	51.35	5050	5050	4950	6560	3540	5050	4999.47	0.49	0	-233	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	5	1	4769250	236	8.27	0.95	12	0.06	599.00	5208.00	7730	20230622	-35.90	4950	20240311	0.10	5450	-9.08	20240103	4950	0.10	20240311	7730	-35.90	20230622	4950	0.10	20240311	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
121	20240311	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-50	5	-0.99	4266110	845	14.10	5050	5050	5000	6560	3540	5050	5048.65	0.49	0	-162	5183	5116	5033	4966	4883	5150	5000	24	1510	500	3430	10	1	4769250	238	8.35	0.96	12	0.02	599.00	5208.00	7730	20230622	-35.32	4950	20240308	1.01	5450	-8.26	20240103	4950	1.01	20240308	7730	-35.32	20230622	4950	1.01	20240308	0.00	N	134060	500	23 억		23300	N	N	0	N	00	N
122	20240308	160739	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5050	50	2	1.00	30017960	5994	102.08	5000	5100	4950	6500	3500	5000	5008.00	0.50	0	-428	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	10	1	4769250	241	8.43	0.97	12	0.13	599.00	5208.00	7730	20230622	-34.67	4950	20240308	2.02	5450	-7.34	20240103	4950	2.02	20240308	7730	-34.67	20230622	4950	2.02	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
123	20240308	150737	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5050	50	2	1.00	29785660	5948	101.29	5000	5100	4950	6500	3500	5000	5007.68	0.50	0	-428	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	10	1	4769250	241	8.43	0.97	12	0.12	599.00	5208.00	7730	20230622	-34.67	4950	20240308	2.02	5450	-7.34	20240103	4950	2.02	20240308	7730	-34.67	20230622	4950	2.02	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
124	20240308	140734	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5070	70	2	1.40	27329560	5462	93.02	5000	5100	4950	6500	3500	5000	5003.58	0.50	0	-355	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	10	1	4769250	242	8.46	0.97	12	0.11	599.00	5208.00	7730	20230622	-34.41	4950	20240308	2.42	5450	-6.97	20240103	4950	2.42	20240308	7730	-34.41	20230622	4950	2.42	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
125	20240308	130731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4970	-30	5	-0.60	21237100	4251	72.39	5000	5080	4950	6500	3500	5000	4995.79	0.50	0	-340	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	5	1	4769250	237	8.30	0.95	12	0.09	599.00	5208.00	7730	20230622	-35.71	4950	20240308	0.40	5450	-8.81	20240103	4950	0.40	20240308	7730	-35.71	20230622	4950	0.40	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
126	20240308	120732	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4955	-45	5	-0.90	18281730	3654	62.23	5000	5080	4950	6500	3500	5000	5003.21	0.50	0	-147	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	5	1	4769250	236	8.27	0.95	12	0.08	599.00	5208.00	7730	20230622	-35.90	4950	20240308	0.10	5450	-9.08	20240103	4950	0.10	20240308	7730	-35.90	20230622	4950	0.10	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
127	20240308	110733	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4985	-15	5	-0.30	15462240	3085	52.54	5000	5080	4955	6500	3500	5000	5012.07	0.50	0	-83	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	5	1	4769250	238	8.32	0.96	12	0.06	599.00	5208.00	7730	20230622	-35.51	4955	20240308	0.61	5450	-8.53	20240103	4955	0.61	20240308	7730	-35.51	20230622	4955	0.61	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
128	20240308	100727	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5010	10	2	0.20	9713840	1939	33.02	5000	5080	4955	6500	3500	5000	5009.72	0.50	0	42	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	10	1	4769250	239	8.36	0.96	12	0.04	599.00	5208.00	7730	20230622	-35.19	4955	20240308	1.11	5450	-8.07	20240103	4955	1.11	20240308	7730	-35.19	20230622	4955	1.11	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
129	20240308	090729	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	5030	30	2	0.60	5548010	1112	18.94	5000	5030	4955	6500	3500	5000	4989.22	0.50	0	56	5146	5072	5036	4962	4926	5055	4945	24	1500	500	3400	10	1	4769250	240	8.40	0.97	12	0.02	599.00	5208.00	7730	20230622	-34.93	4955	20240308	1.51	5450	-7.71	20240103	4955	1.51	20240308	7730	-34.93	20230622	4955	1.51	20240308	0.00	N	134060	500	23 억		23728	N	N	0	N	00	N
130	20240307	160730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-110	5	-2.15	29343370	5845	245.90	5020	5110	5000	6640	3580	5110	5020.17	0.50	0	-619	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	238	8.35	0.96	12	0.12	599.00	5208.00	7730	20230622	-35.32	4955	20230726	0.91	5450	-8.26	20240103	5000	0.00	20240307	7730	-35.32	20230622	4955	0.91	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
131	20240307	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-100	5	-1.96	26728330	5322	223.90	5020	5110	5000	6640	3580	5110	5022.15	0.50	0	-469	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	239	8.36	0.96	12	0.11	599.00	5208.00	7730	20230622	-35.19	4955	20230726	1.11	5450	-8.07	20240103	5000	0.20	20240307	7730	-35.19	20230622	4955	1.11	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
132	20240307	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-100	5	-1.96	21831310	4346	182.84	5020	5110	5000	6640	3580	5110	5023.21	0.50	0	-143	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	239	8.36	0.96	12	0.09	599.00	5208.00	7730	20230622	-35.19	4955	20230726	1.11	5450	-8.07	20240103	5000	0.20	20240307	7730	-35.19	20230622	4955	1.11	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
133	20240307	130721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-100	5	-1.96	19957410	3972	167.10	5020	5110	5000	6640	3580	5110	5024.42	0.50	0	-380	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	239	8.36	0.96	12	0.08	599.00	5208.00	7730	20230622	-35.19	4955	20230726	1.11	5450	-8.07	20240103	5000	0.20	20240307	7730	-35.19	20230622	4955	1.11	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
134	20240307	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-30	5	-0.59	19932310	3967	166.89	5020	5110	5000	6640	3580	5110	5024.42	0.50	0	-382	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	242	8.48	0.98	12	0.08	599.00	5208.00	7730	20230622	-34.28	4955	20230726	2.52	5450	-6.79	20240103	5000	1.60	20240307	7730	-34.28	20230622	4955	2.52	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
135	20240307	110730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-90	5	-1.76	10073580	2000	84.14	5020	5110	5020	6640	3580	5110	5036.61	0.50	0	-140	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	239	8.38	0.96	12	0.04	599.00	5208.00	7730	20230622	-35.06	4955	20230726	1.31	5450	-7.89	20240103	5020	0.00	20240307	7730	-35.06	20230622	4955	1.31	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
136	20240307	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-90	5	-1.76	6805560	1349	56.75	5020	5110	5020	6640	3580	5110	5044.65	0.50	0	271	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	239	8.38	0.96	12	0.03	599.00	5208.00	7730	20230622	-35.06	4955	20230726	1.31	5450	-7.89	20240103	5020	0.00	20240307	7730	-35.06	20230622	4955	1.31	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
137	20240307	090726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-30	5	-0.59	3114680	617	25.96	5020	5110	5020	6640	3580	5110	5047.60	0.50	0	145	5183	5146	5083	5046	4983	5165	5065	24	1530	500	3470	10	1	4769250	242	8.48	0.98	12	0.01	599.00	5208.00	7730	20230622	-34.28	4955	20230726	2.52	5450	-6.79	20240103	5020	1.20	20240307	7730	-34.28	20230622	4955	2.52	20230726	0.00	N	134060	500	23 억		23936	N	N	0	N	00	N
138	20240306	160721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	40	2	0.79	12060960	2377	58.25	5070	5120	5020	6590	3550	5070	5074.03	0.52	0	-665	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	244	8.53	0.98	12	0.05	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	5450	-6.24	20240103	5020	1.79	20240306	7730	-33.89	20230622	4955	3.13	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
139	20240306	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	50	2	0.99	9924790	1959	48.00	5070	5120	5020	6590	3550	5070	5066.25	0.52	0	-467	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	244	8.55	0.98	12	0.04	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	5450	-6.06	20240103	5020	1.99	20240306	7730	-33.76	20230622	4955	3.33	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
140	20240306	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-30	5	-0.59	5527510	1092	26.76	5070	5120	5020	6590	3550	5070	5061.82	0.52	0	-257	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	240	8.41	0.97	12	0.02	599.00	5208.00	7730	20230622	-34.80	4955	20230726	1.72	5450	-7.52	20240103	5020	0.40	20240306	7730	-34.80	20230622	4955	1.72	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
141	20240306	130726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	30	2	0.59	5244110	1036	25.39	5070	5120	5020	6590	3550	5070	5061.88	0.52	0	-235	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	243	8.51	0.98	12	0.02	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	5450	-6.42	20240103	5020	1.59	20240306	7730	-34.02	20230622	4955	2.93	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
142	20240306	120724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-40	5	-0.79	3589860	709	17.37	5070	5120	5030	6590	3550	5070	5063.27	0.52	0	-26	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	240	8.40	0.97	12	0.01	599.00	5208.00	7730	20230622	-34.93	4955	20230726	1.51	5450	-7.71	20240103	5030	0.00	20240306	7730	-34.93	20230622	4955	1.51	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
143	20240306	110722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	30	2	0.59	2950550	582	14.26	5070	5120	5040	6590	3550	5070	5069.67	0.52	0	47	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	243	8.51	0.98	12	0.01	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	5450	-6.42	20240103	5040	1.19	20240306	7730	-34.02	20230622	4955	2.93	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
144	20240306	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	2061420	406	9.95	5070	5120	5050	6590	3550	5070	5077.39	0.52	0	48	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	242	8.46	0.97	12	0.01	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	5450	-6.97	20240103	5040	0.60	20240207	7730	-34.41	20230622	4955	2.32	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
145	20240306	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	0	3	0.00	897390	177	4.34	5070	5070	5070	6590	3550	5070	5070.00	0.52	0	0	5243	5156	5103	5016	4963	5130	4990	24	1520	500	3440	10	1	4769250	242	8.46	0.97	12	0.00	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	5450	-6.97	20240103	5040	0.60	20240207	7730	-34.41	20230622	4955	2.32	20230726	0.00	N	134060	500	23 억		24601	N	N	0	N	00	N
146	20240305	160717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-110	5	-2.12	20745430	4081	50.69	5180	5190	5050	6730	3630	5180	5083.42	0.54	0	-978	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	242	8.46	0.97	12	0.09	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	5450	-6.97	20240103	5040	0.60	20240207	7730	-34.41	20230622	4955	2.32	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
147	20240305	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-110	5	-2.12	17500630	3441	42.74	5180	5190	5050	6730	3630	5180	5085.91	0.54	0	-735	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	242	8.46	0.97	12	0.07	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	5450	-6.97	20240103	5040	0.60	20240207	7730	-34.41	20230622	4955	2.32	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
148	20240305	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-90	5	-1.74	15645010	3075	38.19	5180	5190	5050	6730	3630	5180	5087.81	0.54	0	-495	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	243	8.50	0.98	12	0.06	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	5450	-6.61	20240103	5040	0.99	20240207	7730	-34.15	20230622	4955	2.72	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
149	20240305	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-90	5	-1.74	15300160	3007	37.35	5180	5190	5050	6730	3630	5180	5088.18	0.54	0	-472	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	243	8.50	0.98	12	0.06	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	5450	-6.61	20240103	5040	0.99	20240207	7730	-34.15	20230622	4955	2.72	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
150	20240305	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-130	5	-2.51	10100580	1980	24.59	5180	5190	5050	6730	3630	5180	5101.30	0.54	0	-354	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	241	8.43	0.97	12	0.04	599.00	5208.00	7730	20230622	-34.67	4955	20230726	1.92	5450	-7.34	20240103	5040	0.20	20240207	7730	-34.67	20230622	4955	1.92	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
151	20240305	110712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-90	5	-1.74	6332100	1235	15.34	5180	5190	5090	6730	3630	5180	5127.21	0.54	0	-327	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	243	8.50	0.98	12	0.03	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	5450	-6.61	20240103	5040	0.99	20240207	7730	-34.15	20230622	4955	2.72	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
152	20240305	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	3258360	633	7.86	5180	5190	5120	6730	3630	5180	5147.49	0.54	0	-307	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	244	8.55	0.98	12	0.01	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	5450	-6.06	20240103	5040	1.59	20240207	7730	-33.76	20230622	4955	3.33	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
153	20240305	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-30	5	-0.58	708620	137	1.70	5180	5190	5150	6730	3630	5180	5172.41	0.54	0	-65	5273	5226	5203	5156	5133	5215	5145	24	1550	500	3520	10	1	4769250	246	8.60	0.99	12	0.00	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	5450	-5.50	20240103	5040	2.18	20240207	7730	-33.38	20230622	4955	3.94	20230726	0.00	N	134060	500	23 억		25577	N	N	0	N	00	N
154	20240304	160711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-60	5	-1.15	41971470	8051	143.72	5210	5250	5180	6810	3670	5240	5213.20	0.55	0	-812	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	247	8.65	0.99	12	0.17	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	5450	-4.95	20240103	5040	2.78	20240207	7730	-32.99	20230622	4955	4.54	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
155	20240304	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-60	5	-1.15	41629560	7985	142.54	5210	5250	5180	6810	3670	5240	5213.47	0.55	0	-811	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	247	8.65	0.99	12	0.17	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	5450	-4.95	20240103	5040	2.78	20240207	7730	-32.99	20230622	4955	4.54	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
156	20240304	140634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	31762060	6084	108.60	5210	5250	5190	6810	3670	5240	5220.59	0.55	0	-592	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.13	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
157	20240304	130703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-30	5	-0.57	31395320	6014	107.35	5210	5250	5190	6810	3670	5240	5220.37	0.55	0	-522	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	248	8.70	1.00	12	0.13	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	5450	-4.40	20240103	5040	3.37	20240207	7730	-32.60	20230622	4955	5.15	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
158	20240304	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	10	2	0.19	29640130	5678	101.36	5210	5250	5190	6810	3670	5240	5220.17	0.55	0	-453	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	250	8.76	1.01	12	0.12	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5040	4.17	20240207	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
159	20240304	110657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	29020960	5560	99.25	5210	5250	5190	6810	3670	5240	5219.60	0.55	0	-453	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.12	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
160	20240304	100658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-40	5	-0.76	21359330	4094	73.08	5210	5250	5190	6810	3670	5240	5217.23	0.55	0	-97	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	248	8.68	1.00	12	0.09	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	5450	-4.59	20240103	5040	3.17	20240207	7730	-32.73	20230622	4955	4.94	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N
161	20240304	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	0	3	0.00	4382210	841	15.01	5210	5240	5200	6810	3670	5240	5210.71	0.55	0	-40	5300	5270	5220	5190	5140	5285	5205	24	1570	500	3560	10	1	4769250	250	8.75	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5040	3.97	20240207	7730	-32.21	20230622	4955	5.75	20230726	0.00	N	134060	500	23 억		26356	N	N	0	N	00	N