KissMeData/050960/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	160520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12370	100	2	0.81	610465710	49736	80.41	12200	12750	11890	15950	8590	12270	12274.11	1.54	0	1904	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	835	33.52	1.03	12	0.74	369.00	11972.00	14200	20240325	-12.89	8550	20230726	44.68	14200	-12.89	20240325	9950	24.32	20240118	14200	-12.89	20240325	8550	44.68	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
3	20240329	150521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12130	-140	5	-1.14	555506850	45255	73.16	12200	12750	11890	15950	8590	12270	12275.04	1.54	0	2734	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	819	32.87	1.01	12	0.67	369.00	11972.00	14200	20240325	-14.58	8550	20230726	41.87	14200	-14.58	20240325	9950	21.91	20240118	14200	-14.58	20240325	8550	41.87	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
4	20240329	140514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11950	-320	5	-2.61	482008180	39116	63.24	12200	12750	11890	15950	8590	12270	12322.53	1.54	0	1561	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	807	32.38	1.00	12	0.58	369.00	11972.00	14200	20240325	-15.85	8550	20230726	39.77	14200	-15.85	20240325	9950	20.10	20240118	14200	-15.85	20240325	8550	39.77	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
5	20240329	130511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12280	10	2	0.08	333900640	26842	43.40	12200	12750	12130	15950	8590	12270	12439.48	1.54	0	560	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	829	33.28	1.03	12	0.40	369.00	11972.00	14200	20240325	-13.52	8550	20230726	43.63	14200	-13.52	20240325	9950	23.42	20240118	14200	-13.52	20240325	8550	43.63	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
6	20240329	120515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12410	140	2	1.14	303336840	24354	39.37	12200	12750	12130	15950	8590	12270	12455.32	1.54	0	1037	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	838	33.63	1.04	12	0.36	369.00	11972.00	14200	20240325	-12.61	8550	20230726	45.15	14200	-12.61	20240325	9950	24.72	20240118	14200	-12.61	20240325	8550	45.15	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
7	20240329	110508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12550	280	2	2.28	263745060	21167	34.22	12200	12750	12130	15950	8590	12270	12460.20	1.54	0	1354	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	847	34.01	1.05	12	0.31	369.00	11972.00	14200	20240325	-11.62	8550	20230726	46.78	14200	-11.62	20240325	9950	26.13	20240118	14200	-11.62	20240325	8550	46.78	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
8	20240329	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	130	2	1.06	216516550	17387	28.11	12200	12750	12130	15950	8590	12270	12452.78	1.54	0	1322	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	837	33.60	1.04	12	0.26	369.00	11972.00	14200	20240325	-12.68	8550	20230726	45.03	14200	-12.68	20240325	9950	24.62	20240118	14200	-12.68	20240325	8550	45.03	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
9	20240329	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12280	10	2	0.08	7515190	615	0.99	12200	12280	12200	15950	8590	12270	12219.82	1.54	0	-2	12616	12442	12296	12122	11976	12530	12210	34	3680	500	8580	10	1	6751000	829	33.28	1.03	12	0.01	369.00	11972.00	14200	20240325	-13.52	8550	20230726	43.63	14200	-13.52	20240325	9950	23.42	20240118	14200	-13.52	20240325	8550	43.63	20230726	2.48	N	050960	500	33 억		103635	N	N	0	N	00	N
10	20240328	160513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12270	-80	5	-0.65	727858990	59343	89.87	12220	12470	12150	16050	8650	12350	12265.29	1.43	0	7136	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	828	33.25	1.02	12	0.88	369.00	11972.00	14200	20240325	-13.59	8550	20230726	43.51	14200	-13.59	20240325	9950	23.32	20240118	14200	-13.59	20240325	8550	43.51	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
11	20240328	150514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12250	-100	5	-0.81	659281170	53744	81.39	12220	12470	12150	16050	8650	12350	12267.07	1.43	0	6418	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	827	33.20	1.02	12	0.80	369.00	11972.00	14200	20240325	-13.73	8550	20230726	43.27	14200	-13.73	20240325	9950	23.12	20240118	14200	-13.73	20240325	8550	43.27	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
12	20240328	140506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12230	-120	5	-0.97	517053310	42074	63.72	12220	12470	12170	16050	8650	12350	12289.14	1.43	0	6007	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	826	33.14	1.02	12	0.62	369.00	11972.00	14200	20240325	-13.87	8550	20230726	43.04	14200	-13.87	20240325	9950	22.91	20240118	14200	-13.87	20240325	8550	43.04	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
13	20240328	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12300	-50	5	-0.40	478734560	38934	58.96	12220	12470	12190	16050	8650	12350	12296.05	1.43	0	6502	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	830	33.33	1.03	12	0.58	369.00	11972.00	14200	20240325	-13.38	8550	20230726	43.86	14200	-13.38	20240325	9950	23.62	20240118	14200	-13.38	20240325	8550	43.86	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
14	20240328	120511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12200	-150	5	-1.21	448565090	36473	55.23	12220	12470	12190	16050	8650	12350	12298.55	1.43	0	6421	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	824	33.06	1.02	12	0.54	369.00	11972.00	14200	20240325	-14.08	8550	20230726	42.69	14200	-14.08	20240325	9950	22.61	20240118	14200	-14.08	20240325	8550	42.69	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
15	20240328	110509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12320	-30	5	-0.24	275420740	22309	33.78	12220	12470	12220	16050	8650	12350	12345.72	1.43	0	4121	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	832	33.39	1.03	12	0.33	369.00	11972.00	14200	20240325	-13.24	8550	20230726	44.09	14200	-13.24	20240325	9950	23.82	20240118	14200	-13.24	20240325	8550	44.09	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
16	20240328	100507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12400	50	2	0.40	162762580	13202	19.99	12220	12470	12220	16050	8650	12350	12328.63	1.43	0	1241	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	837	33.60	1.04	12	0.20	369.00	11972.00	14200	20240325	-12.68	8550	20230726	45.03	14200	-12.68	20240325	9950	24.62	20240118	14200	-12.68	20240325	8550	45.03	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
17	20240328	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12390	40	2	0.32	25355410	2059	3.12	12220	12430	12220	16050	8650	12350	12314.43	1.43	0	576	13003	12676	12373	12046	11743	12525	11895	34	3700	500	8640	10	1	6751000	836	33.58	1.03	12	0.03	369.00	11972.00	14200	20240325	-12.75	8550	20230726	44.91	14200	-12.75	20240325	9950	24.52	20240118	14200	-12.75	20240325	8550	44.91	20230726	2.11	N	050960	500	33 억		96377	N	N	0	N	00	N
18	20240327	160515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12350	-140	5	-1.12	808370480	65368	20.52	12500	12700	12070	16230	8750	12490	12366.47	1.25	0	11352	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	834	33.47	1.03	12	0.97	369.00	11972.00	14200	20240325	-13.03	8550	20230726	44.44	14200	-13.03	20240325	9950	24.12	20240118	14200	-13.03	20240325	8550	44.44	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
19	20240327	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12460	-30	5	-0.24	751634840	60766	19.08	12500	12700	12070	16230	8750	12490	12369.33	1.25	0	11520	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	841	33.77	1.04	12	0.90	369.00	11972.00	14200	20240325	-12.25	8550	20230726	45.73	14200	-12.25	20240325	9950	25.23	20240118	14200	-12.25	20240325	8550	45.73	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
20	20240327	140518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12380	-110	5	-0.88	702789810	56825	17.84	12500	12700	12070	16230	8750	12490	12367.62	1.25	0	10953	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	836	33.55	1.03	12	0.84	369.00	11972.00	14200	20240325	-12.82	8550	20230726	44.80	14200	-12.82	20240325	9950	24.42	20240118	14200	-12.82	20240325	8550	44.80	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
21	20240327	130517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12330	-160	5	-1.28	670227320	54186	17.01	12500	12700	12070	16230	8750	12490	12369.01	1.25	0	10450	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	832	33.41	1.03	12	0.80	369.00	11972.00	14200	20240325	-13.17	8550	20230726	44.21	14200	-13.17	20240325	9950	23.92	20240118	14200	-13.17	20240325	8550	44.21	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
22	20240327	120517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12300	-190	5	-1.52	608537060	49163	15.44	12500	12700	12070	16230	8750	12490	12377.95	1.25	0	8654	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	830	33.33	1.03	12	0.73	369.00	11972.00	14200	20240325	-13.38	8550	20230726	43.86	14200	-13.38	20240325	9950	23.62	20240118	14200	-13.38	20240325	8550	43.86	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
23	20240327	110515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12380	-110	5	-0.88	539961330	43579	13.68	12500	12700	12070	16230	8750	12490	12390.40	1.25	0	5879	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	836	33.55	1.03	12	0.65	369.00	11972.00	14200	20240325	-12.82	8550	20230726	44.80	14200	-12.82	20240325	9950	24.42	20240118	14200	-12.82	20240325	8550	44.80	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
24	20240327	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12460	-30	5	-0.24	381231180	30761	9.66	12500	12700	12070	16230	8750	12490	12393.33	1.25	0	6881	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	841	33.77	1.04	12	0.46	369.00	11972.00	14200	20240325	-12.25	8550	20230726	45.73	14200	-12.25	20240325	9950	25.23	20240118	14200	-12.25	20240325	8550	45.73	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
25	20240327	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12650	160	2	1.28	50271940	3992	1.25	12500	12700	12470	16230	8750	12490	12593.17	1.25	0	881	14383	13436	12663	11716	10943	13050	11330	34	3740	500	8740	10	1	6751000	854	34.28	1.06	12	0.06	369.00	11972.00	14200	20240325	-10.92	8550	20230726	47.95	14200	-10.92	20240325	9950	27.14	20240118	14200	-10.92	20240325	8550	47.95	20230726	2.11	N	050960	500	33 억		84343	N	N	0	N	00	N
26	20240326	160432	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12490	-850	5	-6.37	3872592620	313555	110.21	13200	13610	11890	17340	9340	13340	12350.37	0.97	0	10883	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	843	33.85	1.04	12	4.64	369.00	11972.00	14200	20240325	-12.04	8550	20230726	46.08	14200	-12.04	20240325	9950	25.53	20240118	14200	-12.04	20240325	8550	46.08	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
27	20240326	150510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12310	-1030	5	-7.72	3717818020	301099	105.83	13200	13610	11890	17340	9340	13340	12347.49	0.97	0	7160	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	831	33.36	1.03	12	4.46	369.00	11972.00	14200	20240325	-13.31	8550	20230726	43.98	14200	-13.31	20240325	9950	23.72	20240118	14200	-13.31	20240325	8550	43.98	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
28	20240326	140507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12250	-1090	5	-8.17	2662425850	214206	75.29	13200	13610	11890	17340	9340	13340	12429.28	0.97	0	-5999	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	827	33.20	1.02	12	3.17	369.00	11972.00	14200	20240325	-13.73	8550	20230726	43.27	14200	-13.73	20240325	9950	23.12	20240118	14200	-13.73	20240325	8550	43.27	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
29	20240326	130505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12710	-630	5	-4.72	680341690	51860	18.23	13200	13610	12710	17340	9340	13340	13118.81	0.97	0	326	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	858	34.44	1.06	12	0.77	369.00	11972.00	14200	20240325	-10.49	8550	20230726	48.65	14200	-10.49	20240325	9950	27.74	20240118	14200	-10.49	20240325	8550	48.65	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
30	20240326	120508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13260	-80	5	-0.60	413147360	31199	10.97	13200	13610	13060	17340	9340	13340	13242.33	0.97	0	-3165	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	895	35.93	1.11	12	0.46	369.00	11972.00	14200	20240325	-6.62	8550	20230726	55.09	14200	-6.62	20240325	9950	33.27	20240118	14200	-6.62	20240325	8550	55.09	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
31	20240326	110501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13270	-70	5	-0.52	361376790	27281	9.59	13200	13610	13060	17340	9340	13340	13246.46	0.97	0	-2768	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	896	35.96	1.11	12	0.40	369.00	11972.00	14200	20240325	-6.55	8550	20230726	55.20	14200	-6.55	20240325	9950	33.37	20240118	14200	-6.55	20240325	8550	55.20	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
32	20240326	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	-160	5	-1.20	273800550	20671	7.27	13200	13610	13060	17340	9340	13340	13245.64	0.97	0	-384	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	890	35.72	1.10	12	0.31	369.00	11972.00	14200	20240325	-7.18	8550	20230726	54.15	14200	-7.18	20240325	9950	32.46	20240118	14200	-7.18	20240325	8550	54.15	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
33	20240326	090507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	13180	-160	5	-1.20	78620870	5918	2.08	13200	13610	13100	17340	9340	13340	13285.04	0.97	0	-1808	14913	14126	13413	12626	11913	14520	13020	34	4000	500	9330	10	1	6751000	890	35.72	1.10	12	0.09	369.00	11972.00	14200	20240325	-7.18	8550	20230726	54.15	14200	-7.18	20240325	9950	32.46	20240118	14200	-7.18	20240325	8550	54.15	20230726	2.05	N	050960	500	33 억		65202	N	N	0	N	00	N
34	20240325	160524	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13340	640	2	5.04	3840992960	283735	252.80	12950	14200	12700	16510	8890	12700	13537.77	0.57	0	32316	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	901	36.15	1.11	12	4.20	369.00	11972.00	14200	20240325	-6.06	8550	20230726	56.02	14200	-6.06	20240325	9950	34.07	20240118	14200	-6.06	20240325	8550	56.02	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
35	20240325	150527	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13210	510	2	4.02	3772271850	278562	248.19	12950	14200	12700	16510	8890	12700	13542.46	0.57	0	33118	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	892	35.80	1.10	12	4.13	369.00	11972.00	14200	20240325	-6.97	8550	20230726	54.50	14200	-6.97	20240325	9950	32.76	20240118	14200	-6.97	20240325	8550	54.50	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
36	20240325	140525	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13630	930	2	7.32	3503375850	258423	230.24	12950	14200	12700	16510	8890	12700	13557.32	0.57	0	33157	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	920	36.94	1.14	12	3.83	369.00	11972.00	14200	20240325	-4.01	8550	20230726	59.42	14200	-4.01	20240325	9950	36.98	20240118	14200	-4.01	20240325	8550	59.42	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
37	20240325	130527	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13750	1050	2	8.27	3107145250	229474	204.45	12950	14200	12700	16510	8890	12700	13540.92	0.57	0	31672	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	928	37.26	1.15	12	3.40	369.00	11972.00	14200	20240325	-3.17	8550	20230726	60.82	14200	-3.17	20240325	9950	38.19	20240118	14200	-3.17	20240325	8550	60.82	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
38	20240325	120529	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	14140	1440	2	11.34	2529736680	187773	167.30	12950	14200	12700	16510	8890	12700	13473.02	0.57	0	20783	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	955	38.32	1.18	12	2.78	369.00	11972.00	14200	20240325	-0.42	8550	20230726	65.38	14200	-0.42	20240325	9950	42.11	20240118	14200	-0.42	20240325	8550	65.38	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
39	20240325	110525	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13580	880	2	6.93	1675905920	126200	112.44	12950	13660	12700	16510	8890	12700	13280.55	0.57	0	23467	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	917	36.80	1.13	12	1.87	369.00	11972.00	13660	20240325	-0.59	8550	20230726	58.83	13660	-0.59	20240325	9950	36.48	20240118	13660	-0.59	20240325	8550	58.83	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
40	20240325	100526	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13390	690	2	5.43	1074906290	81683	72.78	12950	13420	12700	16510	8890	12700	13160.45	0.57	0	11216	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	904	36.29	1.12	12	1.21	369.00	11972.00	13420	20240325	-0.22	8550	20230726	56.61	13420	-0.22	20240325	9950	34.57	20240118	13420	-0.22	20240325	8550	56.61	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
41	20240325	090527	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	13250	550	2	4.33	373746300	28341	25.25	12950	13370	12810	16510	8890	12700	13190.44	0.57	0	8177	14006	13352	12496	11842	10986	13680	12170	34	3810	500	8890	10	1	6751000	895	35.91	1.11	12	0.42	369.00	11972.00	13370	20240325	-0.90	8550	20230726	54.97	13370	-0.90	20240325	9950	33.17	20240118	13370	-0.90	20240325	8550	54.97	20230726	2.08	N	050960	500	33 억		38416	N	N	0	N	00	N
42	20240322	160525	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	12700	730	2	6.10	1385524850	111232	410.28	11980	13150	11640	15560	8380	11970	12455.43	0.51	0	5010	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	857	34.42	1.06	12	1.65	369.00	11972.00	13150	20240322	-3.42	8550	20230726	48.54	13150	-3.42	20240322	9950	27.64	20240118	13150	-3.42	20240322	8550	48.54	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
43	20240322	150528	55	60.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	60	N	12900	930	2	7.77	1274768680	102543	378.23	11980	13150	11640	15560	8380	11970	12431.57	0.51	0	2891	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	871	34.96	1.08	12	1.52	369.00	11972.00	13150	20240322	-1.90	8550	20230726	50.88	13150	-1.90	20240322	9950	29.65	20240118	13150	-1.90	20240322	8550	50.88	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
44	20240322	140523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12280	310	2	2.59	549694510	45693	168.54	11980	12400	11640	15560	8380	11970	12030.17	0.51	0	498	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	829	33.28	1.03	12	0.68	369.00	11972.00	13140	20230320	-6.54	8550	20230726	43.63	12400	-0.97	20240322	9950	23.42	20240118	12900	-4.81	20230322	8550	43.63	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
45	20240322	130526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	12290	320	2	2.67	492899560	41063	151.46	11980	12400	11640	15560	8380	11970	12003.50	0.51	0	656	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	830	33.31	1.03	12	0.61	369.00	11972.00	13140	20230320	-6.47	8550	20230726	43.74	12400	-0.89	20240322	9950	23.52	20240118	12900	-4.73	20230322	8550	43.74	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
46	20240322	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11980	10	2	0.08	274202890	23066	85.08	11980	12100	11640	15560	8380	11970	11887.74	0.51	0	347	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	809	32.47	1.00	12	0.34	369.00	11972.00	13140	20230320	-8.83	8550	20230726	40.12	12360	-3.07	20240320	9950	20.40	20240118	12900	-7.13	20230322	8550	40.12	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
47	20240322	110526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11880	-90	5	-0.75	247659760	20836	76.85	11980	12100	11640	15560	8380	11970	11886.13	0.51	0	965	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	802	32.20	0.99	12	0.31	369.00	11972.00	13140	20230320	-9.59	8550	20230726	38.95	12360	-3.88	20240320	9950	19.40	20240118	12900	-7.91	20230322	8550	38.95	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
48	20240322	100522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11900	-70	5	-0.58	125482680	10633	39.22	11980	11980	11640	15560	8380	11970	11801.20	0.51	0	-2708	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	803	32.25	0.99	12	0.16	369.00	11972.00	13140	20230320	-9.44	8550	20230726	39.18	12360	-3.72	20240320	9950	19.60	20240118	12900	-7.75	20230322	8550	39.18	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
49	20240322	090520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	11820	-150	5	-1.25	31732170	2690	9.92	11980	11980	11640	15560	8380	11970	11796.15	0.51	0	-688	12350	12160	11940	11750	11530	12255	11845	34	3590	500	8370	10	1	6751000	798	32.03	0.99	12	0.04	369.00	11972.00	13140	20230320	-10.05	8550	20230726	38.25	12360	-4.37	20240320	9950	18.79	20240118	12900	-8.37	20230322	8550	38.25	20230726	2.07	N	050960	500	33 억		34331	N	N	0	N	00	N
50	20240321	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	160	2	1.35	322234930	27098	52.16	11810	12130	11720	15350	8270	11810	11891.47	0.44	0	4690	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	808	32.44	1.00	12	0.40	369.00	11972.00	13140	20230320	-8.90	8550	20230726	40.00	12360	-3.16	20240320	9950	20.30	20240118	13010	-7.99	20230321	8550	40.00	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
51	20240321	150522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	-20	5	-0.17	312919020	26313	50.65	11810	12130	11720	15350	8270	11810	11892.18	0.44	0	4606	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	796	31.95	0.98	12	0.39	369.00	11972.00	13140	20230320	-10.27	8550	20230726	37.89	12360	-4.61	20240320	9950	18.49	20240118	13010	-9.38	20230321	8550	37.89	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
52	20240321	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	30	2	0.25	273497490	22978	44.23	11810	12130	11720	15350	8270	11810	11902.58	0.44	0	3398	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	799	32.09	0.99	12	0.34	369.00	11972.00	13140	20230320	-9.89	8550	20230726	38.48	12360	-4.21	20240320	9950	18.99	20240118	13010	-8.99	20230321	8550	38.48	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
53	20240321	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	70	2	0.59	237520890	19942	38.39	11810	12130	11720	15350	8270	11810	11910.59	0.44	0	1767	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	802	32.20	0.99	12	0.30	369.00	11972.00	13140	20230320	-9.59	8550	20230726	38.95	12360	-3.88	20240320	9950	19.40	20240118	13010	-8.69	20230321	8550	38.95	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
54	20240321	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	20	2	0.17	189223760	15852	30.51	11810	12130	11720	15350	8270	11810	11936.90	0.44	0	1559	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	799	32.06	0.99	12	0.23	369.00	11972.00	13140	20230320	-9.97	8550	20230726	38.36	12360	-4.29	20240320	9950	18.89	20240118	13010	-9.07	20230321	8550	38.36	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
55	20240321	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11880	70	2	0.59	174333570	14593	28.09	11810	12130	11720	15350	8270	11810	11946.38	0.44	0	1895	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	802	32.20	0.99	12	0.22	369.00	11972.00	13140	20230320	-9.59	8550	20230726	38.95	12360	-3.88	20240320	9950	19.40	20240118	13010	-8.69	20230321	8550	38.95	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
56	20240321	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	160	2	1.35	146066550	12209	23.50	11810	12130	11720	15350	8270	11810	11963.84	0.44	0	1516	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	808	32.44	1.00	12	0.18	369.00	11972.00	13140	20230320	-8.90	8550	20230726	40.00	12360	-3.16	20240320	9950	20.30	20240118	13010	-7.99	20230321	8550	40.00	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
57	20240321	090524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	160	2	1.35	3328300	280	0.54	11810	12000	11810	15350	8270	11810	11886.79	0.44	0	-31	12616	12212	11956	11552	11296	12085	11425	34	3540	500	8260	10	1	6751000	808	32.44	1.00	12	0.00	369.00	11972.00	13140	20230320	-8.90	8550	20230726	40.00	12360	-3.16	20240320	9950	20.30	20240118	13010	-7.99	20230321	8550	40.00	20230726	1.99	N	050960	500	33 억		29736	N	N	0	N	00	N
58	20240320	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11810	50	2	0.43	624023550	51896	58.59	11850	12360	11700	15280	8240	11760	12024.64	0.43	0	636	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	797	32.01	0.99	12	0.77	369.00	11972.00	13140	20230320	-10.12	8550	20230726	38.13	12360	-4.45	20240320	9950	18.69	20240118	13140	-10.12	20230320	8550	38.13	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
59	20240320	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	140	2	1.19	595355590	49471	55.85	11850	12360	11700	15280	8240	11760	12034.44	0.43	0	651	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	803	32.25	0.99	12	0.73	369.00	11972.00	13140	20230320	-9.44	8550	20230726	39.18	12360	-3.72	20240320	9950	19.60	20240118	13140	-9.44	20230320	8550	39.18	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
60	20240320	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11760	0	3	0.00	546672650	45367	51.22	11850	12360	11700	15280	8240	11760	12050.01	0.43	0	583	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	794	31.87	0.98	12	0.67	369.00	11972.00	13140	20230320	-10.50	8550	20230726	37.54	12360	-4.85	20240320	9950	18.19	20240118	13140	-10.50	20230320	8550	37.54	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
61	20240320	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11920	160	2	1.36	499405040	41349	46.68	11850	12360	11700	15280	8240	11760	12077.80	0.43	0	623	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	805	32.30	1.00	12	0.61	369.00	11972.00	13140	20230320	-9.28	8550	20230726	39.42	12360	-3.56	20240320	9950	19.80	20240118	13140	-9.28	20230320	8550	39.42	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
62	20240320	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	10	2	0.09	477916820	39526	44.63	11850	12360	11700	15280	8240	11760	12091.20	0.43	0	-239	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	795	31.90	0.98	12	0.59	369.00	11972.00	13140	20230320	-10.43	8550	20230726	37.66	12360	-4.77	20240320	9950	18.29	20240118	13140	-10.43	20230320	8550	37.66	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
63	20240320	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	340	2	2.89	372340450	30622	34.57	11850	12360	11850	15280	8240	11760	12159.25	0.43	0	-1013	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	817	32.79	1.01	12	0.45	369.00	11972.00	13140	20230320	-7.91	8550	20230726	41.52	12360	-2.10	20240320	9950	21.61	20240118	13140	-7.91	20230320	8550	41.52	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
64	20240320	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12170	410	2	3.49	301351580	24781	27.98	11850	12360	11850	15280	8240	11760	12160.59	0.43	0	-1076	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	822	32.98	1.02	12	0.37	369.00	11972.00	13140	20230320	-7.38	8550	20230726	42.34	12360	-1.54	20240320	9950	22.31	20240118	13140	-7.38	20230320	8550	42.34	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
65	20240320	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11990	230	2	1.96	24745340	2074	2.34	11850	12080	11850	15280	8240	11760	11931.22	0.43	0	1238	12680	12220	11740	11280	10800	11980	11040	34	3520	500	8230	10	1	6751000	809	32.49	1.00	12	0.03	369.00	11972.00	13140	20230320	-8.75	8550	20230726	40.23	12200	-1.72	20240319	9950	20.50	20240118	13140	-8.75	20230320	8550	40.23	20230726	1.83	N	050960	500	33 억		29251	N	N	0	N	00	N
66	20240319	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11760	-100	5	-0.84	1042578550	88262	72.32	12110	12200	11260	15410	8310	11860	11812.38	0.70	0	-17766	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	794	31.87	0.98	12	1.31	369.00	11972.00	13140	20230320	-10.50	8550	20230726	37.54	12200	-3.61	20240319	9950	18.19	20240118	13140	-10.50	20230320	8550	37.54	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
67	20240319	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	-330	5	-2.78	989713660	83737	68.61	12110	12200	11260	15410	8310	11860	11819.31	0.70	0	-14989	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	778	31.25	0.96	12	1.24	369.00	11972.00	13140	20230320	-12.25	8550	20230726	34.85	12200	-5.49	20240319	9950	15.88	20240118	13140	-12.25	20230320	8550	34.85	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
68	20240319	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-410	5	-3.46	859104130	72278	59.22	12110	12200	11450	15410	8310	11860	11886.11	0.70	0	-13720	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	773	31.03	0.96	12	1.07	369.00	11972.00	13140	20230320	-12.86	8550	20230726	33.92	12200	-6.15	20240319	9950	15.08	20240118	13140	-12.86	20230320	8550	33.92	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
69	20240319	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-320	5	-2.70	769644360	64514	52.86	12110	12200	11480	15410	8310	11860	11929.88	0.70	0	-11850	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	779	31.27	0.96	12	0.96	369.00	11972.00	13140	20230320	-12.18	8550	20230726	34.97	12200	-5.41	20240319	9950	15.98	20240118	13140	-12.18	20230320	8550	34.97	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
70	20240319	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	-230	5	-1.94	694362070	58003	47.52	12110	12200	11630	15410	8310	11860	11971.14	0.70	0	-10956	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	785	31.52	0.97	12	0.86	369.00	11972.00	13140	20230320	-11.49	8550	20230726	36.02	12200	-4.67	20240319	9950	16.88	20240118	13140	-11.49	20230320	8550	36.02	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
71	20240319	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11770	-90	5	-0.76	593357760	49396	40.47	12110	12200	11760	15410	8310	11860	12012.26	0.70	0	-9887	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	795	31.90	0.98	12	0.73	369.00	11972.00	13140	20230320	-10.43	8550	20230726	37.66	12200	-3.52	20240319	9950	18.29	20240118	13140	-10.43	20230320	8550	37.66	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
72	20240319	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12070	210	2	1.77	445048840	36958	30.28	12110	12200	11880	15410	8310	11860	12042.02	0.70	0	-8432	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	815	32.71	1.01	12	0.55	369.00	11972.00	13140	20230320	-8.14	8550	20230726	41.17	12200	-1.07	20240319	9950	21.31	20240118	13140	-8.14	20230320	8550	41.17	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
73	20240319	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	40	2	0.34	128272720	10697	8.76	12110	12200	11900	15410	8310	11860	11991.47	0.70	0	-6633	12473	12166	11753	11446	11033	12320	11600	34	3550	500	8300	10	1	6751000	803	32.25	0.99	12	0.16	369.00	11972.00	13140	20230320	-9.44	8550	20230726	39.18	12200	-2.46	20240319	9950	19.60	20240118	13140	-9.44	20230320	8550	39.18	20230726	1.84	N	050960	500	33 억		47040	N	N	0	N	00	N
74	20240318	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	570	2	5.05	1431866300	121842	482.87	11420	12060	11340	14670	7910	11290	11751.15	0.62	0	5560	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	801	32.14	0.99	12	1.80	369.00	11972.00	13140	20230320	-9.74	8550	20230726	38.71	12060	-1.66	20240318	9950	19.20	20240118	13140	-9.74	20230320	8550	38.71	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
75	20240318	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	600	2	5.31	1351078030	114999	455.75	11420	12060	11340	14670	7910	11290	11748.61	0.62	0	5695	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	803	32.22	0.99	12	1.70	369.00	11972.00	13140	20230320	-9.51	8550	20230726	39.06	12060	-1.41	20240318	9950	19.50	20240118	13140	-9.51	20230320	8550	39.06	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
76	20240318	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11740	450	2	3.99	1257174660	107012	424.10	11420	12060	11340	14670	7910	11290	11747.98	0.62	0	6071	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	793	31.82	0.98	12	1.59	369.00	11972.00	13140	20230320	-10.65	8550	20230726	37.31	12060	-2.65	20240318	9950	17.99	20240118	13140	-10.65	20230320	8550	37.31	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
77	20240318	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	430	2	3.81	1193026350	101564	402.50	11420	12060	11340	14670	7910	11290	11746.55	0.62	0	5548	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	791	31.76	0.98	12	1.50	369.00	11972.00	13140	20230320	-10.81	8550	20230726	37.08	12060	-2.82	20240318	9950	17.79	20240118	13140	-10.81	20230320	8550	37.08	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
78	20240318	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11960	670	2	5.93	960263430	81922	324.66	11420	12060	11340	14670	7910	11290	11721.68	0.62	0	3399	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	807	32.41	1.00	12	1.21	369.00	11972.00	13140	20230320	-8.98	8550	20230726	39.88	12060	-0.83	20240318	9950	20.20	20240118	13140	-8.98	20230320	8550	39.88	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
79	20240318	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	530	2	4.69	610626990	52685	208.79	11420	11860	11340	14670	7910	11290	11590.15	0.62	0	1501	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	798	32.03	0.99	12	0.78	369.00	11972.00	13140	20230320	-10.05	8550	20230726	38.25	11860	-0.34	20240318	9950	18.79	20240118	13140	-10.05	20230320	8550	38.25	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
80	20240318	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11660	370	2	3.28	314906880	27371	108.47	11420	11660	11340	14670	7910	11290	11505.13	0.62	0	-115	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	787	31.60	0.97	12	0.41	369.00	11972.00	13140	20230320	-11.26	8550	20230726	36.37	11660	0.00	20240318	9950	17.19	20240118	13140	-11.26	20230320	8550	36.37	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
81	20240318	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	130	2	1.15	38848560	3385	13.41	11420	11600	11340	14670	7910	11290	11476.68	0.62	0	-57	11470	11380	11210	11120	10950	11425	11165	34	3380	500	7900	10	1	6751000	771	30.95	0.95	12	0.05	369.00	11972.00	13140	20230320	-13.09	8550	20230726	33.57	11600	-1.55	20240318	9950	14.77	20240118	13140	-13.09	20230320	8550	33.57	20230726	1.81	N	050960	500	33 억		41587	N	N	0	N	00	N
82	20240315	160508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	0	3	0.00	276494420	24748	22.82	11170	11300	11040	14670	7910	11290	11172.25	0.61	0	561	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	762	30.60	0.94	12	0.37	369.00	11972.00	13200	20230310	-14.47	8550	20230726	32.05	11300	0.00	20240314	9950	13.47	20240118	13140	-14.08	20230320	8550	32.05	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
83	20240315	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-80	5	-0.71	250127310	22410	20.67	11170	11300	11040	14670	7910	11290	11161.41	0.61	0	662	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	757	30.38	0.94	12	0.33	369.00	11972.00	13200	20230310	-15.08	8550	20230726	31.11	11300	0.00	20240314	9950	12.66	20240118	13140	-14.69	20230320	8550	31.11	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
84	20240315	140442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-80	5	-0.71	211116490	18941	17.47	11170	11300	11040	14670	7910	11290	11146.01	0.61	0	78	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	757	30.38	0.94	12	0.28	369.00	11972.00	13200	20230310	-15.08	8550	20230726	31.11	11300	0.00	20240314	9950	12.66	20240118	13140	-14.69	20230320	8550	31.11	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
85	20240315	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-110	5	-0.97	202303060	18154	16.74	11170	11300	11040	14670	7910	11290	11143.72	0.61	0	225	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	755	30.30	0.93	12	0.27	369.00	11972.00	13200	20230310	-15.30	8550	20230726	30.76	11300	0.00	20240314	9950	12.36	20240118	13140	-14.92	20230320	8550	30.76	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
86	20240315	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-180	5	-1.59	163669870	14676	13.53	11170	11300	11040	14670	7910	11290	11152.21	0.61	0	-342	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	750	30.11	0.93	12	0.22	369.00	11972.00	13200	20230310	-15.83	8550	20230726	29.94	11300	0.00	20240314	9950	11.66	20240118	13140	-15.45	20230320	8550	29.94	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
87	20240315	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-40	5	-0.35	108921200	9764	9.00	11170	11300	11040	14670	7910	11290	11155.39	0.61	0	-343	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	759	30.49	0.94	12	0.14	369.00	11972.00	13200	20230310	-14.77	8550	20230726	31.58	11300	0.00	20240314	9950	13.07	20240118	13140	-14.38	20230320	8550	31.58	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
88	20240315	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	-30	5	-0.27	72767390	6552	6.04	11170	11260	11040	14670	7910	11290	11106.13	0.61	0	1130	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	760	30.51	0.94	12	0.10	369.00	11972.00	13200	20230310	-14.70	8550	20230726	31.70	11300	-0.35	20240314	9950	13.17	20240118	13140	-14.31	20230320	8550	31.70	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
89	20240315	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-170	5	-1.51	6347340	570	0.53	11170	11190	11070	14670	7910	11290	11135.68	0.61	0	-2	11710	11500	11090	10880	10470	11605	10985	34	3380	500	7900	10	1	6751000	751	30.14	0.93	12	0.01	369.00	11972.00	13200	20230310	-15.76	8550	20230726	30.06	11300	-1.59	20240314	9950	11.76	20240118	13140	-15.37	20230320	8550	30.06	20230726	1.80	N	050960	500	33 억		40931	N	N	0	N	00	N
90	20240314	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	590	2	5.51	1198543930	107672	1554.61	10690	11300	10680	13910	7490	10700	11131.36	0.60	0	205	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	762	30.60	0.94	12	1.59	369.00	11972.00	13450	20230309	-16.06	8550	20230726	32.05	11300	-0.09	20240314	9950	13.47	20240118	13140	-14.08	20230320	8550	32.05	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
91	20240314	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	590	2	5.51	1123943970	101056	1459.08	10690	11300	10680	13910	7490	10700	11121.99	0.60	0	407	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	762	30.60	0.94	12	1.50	369.00	11972.00	13450	20230309	-16.06	8550	20230726	32.05	11300	-0.09	20240314	9950	13.47	20240118	13140	-14.08	20230320	8550	32.05	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
92	20240314	140506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	520	2	4.86	1002073760	90158	1301.73	10690	11300	10680	13910	7490	10700	11114.64	0.60	0	-1264	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	757	30.41	0.94	12	1.34	369.00	11972.00	13450	20230309	-16.58	8550	20230726	31.23	11300	-0.71	20240314	9950	12.76	20240118	13140	-14.61	20230320	8550	31.23	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
93	20240314	130503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	540	2	5.05	817640660	73765	1065.04	10690	11300	10680	13910	7490	10700	11084.40	0.60	0	-4362	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	759	30.46	0.94	12	1.09	369.00	11972.00	13450	20230309	-16.43	8550	20230726	31.46	11300	-0.53	20240314	9950	12.96	20240118	13140	-14.46	20230320	8550	31.46	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
94	20240314	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11080	380	2	3.55	642032650	58107	838.97	10690	11240	10680	13910	7490	10700	11049.14	0.60	0	-4312	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	748	30.03	0.93	12	0.86	369.00	11972.00	13450	20230309	-17.62	8550	20230726	29.59	11250	-1.51	20240103	9950	11.36	20240118	13140	-15.68	20230320	8550	29.59	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
95	20240314	110504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	470	2	4.39	572452200	51845	748.56	10690	11240	10680	13910	7490	10700	11041.61	0.60	0	-4285	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	754	30.27	0.93	12	0.77	369.00	11972.00	13450	20230309	-16.95	8550	20230726	30.64	11250	-0.71	20240103	9950	12.26	20240118	13140	-14.99	20230320	8550	30.64	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
96	20240314	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	250	2	2.34	130514990	12059	174.11	10690	10960	10680	13910	7490	10700	10823.04	0.60	0	1041	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	739	29.67	0.91	12	0.18	369.00	11972.00	13450	20230309	-18.59	8550	20230726	28.07	11250	-2.67	20240103	9950	10.05	20240118	13140	-16.67	20230320	8550	28.07	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
97	20240314	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	-20	5	-0.19	1089380	102	1.47	10690	10690	10680	13910	7490	10700	10680.20	0.60	0	0	10893	10796	10603	10506	10313	10845	10555	34	3210	500	7490	10	1	6751000	721	28.94	0.89	12	0.00	369.00	11972.00	13450	20230309	-20.59	8550	20230726	24.91	11250	-5.07	20240103	9950	7.34	20240118	13140	-18.72	20230320	8550	24.91	20230726	1.82	N	050960	500	33 억		40755	N	N	0	N	00	N
98	20240313	160500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	210	2	2.00	73129190	6916	82.45	10510	10700	10410	13630	7350	10490	10573.84	0.60	0	160	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	722	29.00	0.89	12	0.10	369.00	11972.00	13450	20230309	-20.45	8550	20230726	25.15	11250	-4.89	20240103	9950	7.54	20240118	13140	-18.57	20230320	8550	25.15	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
99	20240313	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	130	2	1.24	51552790	4894	58.35	10510	10630	10410	13630	7350	10490	10533.88	0.60	0	-102	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	717	28.78	0.89	12	0.07	369.00	11972.00	13450	20230309	-21.04	8550	20230726	24.21	11250	-5.60	20240103	9950	6.73	20240118	13140	-19.18	20230320	8550	24.21	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
100	20240313	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	130	2	1.24	50141730	4761	56.76	10510	10630	10410	13630	7350	10490	10531.76	0.60	0	-98	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	717	28.78	0.89	12	0.07	369.00	11972.00	13450	20230309	-21.04	8550	20230726	24.21	11250	-5.60	20240103	9950	6.73	20240118	13140	-19.18	20230320	8550	24.21	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
101	20240313	130506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	130	2	1.24	48616410	4617	55.04	10510	10630	10410	13630	7350	10490	10529.87	0.60	0	-92	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	717	28.78	0.89	12	0.07	369.00	11972.00	13450	20230309	-21.04	8550	20230726	24.21	11250	-5.60	20240103	9950	6.73	20240118	13140	-19.18	20230320	8550	24.21	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
102	20240313	120503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	110	2	1.05	46313110	4400	52.46	10510	10610	10410	13630	7350	10490	10525.71	0.60	0	-92	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	716	28.73	0.89	12	0.07	369.00	11972.00	13450	20230309	-21.19	8550	20230726	23.98	11250	-5.78	20240103	9950	6.53	20240118	13140	-19.33	20230320	8550	23.98	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
103	20240313	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	70	2	0.67	29849070	2845	33.92	10510	10570	10410	13630	7350	10490	10491.76	0.60	0	-237	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	713	28.62	0.88	12	0.04	369.00	11972.00	13450	20230309	-21.49	8550	20230726	23.51	11250	-6.13	20240103	9950	6.13	20240118	13140	-19.63	20230320	8550	23.51	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
104	20240313	100459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	40	2	0.38	18489460	1768	21.08	10510	10540	10410	13630	7350	10490	10457.84	0.60	0	33	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	711	28.54	0.88	12	0.03	369.00	11972.00	13450	20230309	-21.71	8550	20230726	23.16	11250	-6.40	20240103	9950	5.83	20240118	13140	-19.86	20230320	8550	23.16	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
105	20240313	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-30	5	-0.29	4911480	471	5.62	10510	10510	10410	13630	7350	10490	10427.77	0.60	0	63	10696	10592	10476	10372	10256	10645	10425	34	3140	500	7340	10	1	6751000	706	28.35	0.87	12	0.01	369.00	11972.00	13450	20230309	-22.23	8550	20230726	22.34	11250	-7.02	20240103	9950	5.13	20240118	13140	-20.40	20230320	8550	22.34	20230726	1.81	N	050960	500	33 억		40595	N	N	0	N	00	N
106	20240312	160455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	0	3	0.00	87925000	8388	47.24	10360	10580	10360	13630	7350	10490	10482.24	0.62	0	-1580	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	708	28.43	0.88	12	0.12	369.00	11972.00	13450	20230307	-22.01	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13140	-20.17	20230320	8550	22.69	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
107	20240312	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	20	2	0.19	81554190	7781	43.82	10360	10580	10360	13630	7350	10490	10481.20	0.62	0	-1592	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	710	28.48	0.88	12	0.12	369.00	11972.00	13450	20230307	-21.86	8550	20230726	22.92	11250	-6.58	20240103	9950	5.63	20240118	13140	-20.02	20230320	8550	22.92	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
108	20240312	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-20	5	-0.19	48635800	4643	26.15	10360	10580	10360	13630	7350	10490	10475.08	0.62	0	-1389	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	707	28.37	0.87	12	0.07	369.00	11972.00	13450	20230307	-22.16	8550	20230726	22.46	11250	-6.93	20240103	9950	5.23	20240118	13140	-20.32	20230320	8550	22.46	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
109	20240312	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	30	2	0.29	45594920	4352	24.51	10360	10580	10360	13630	7350	10490	10476.77	0.62	0	-1469	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	710	28.51	0.88	12	0.06	369.00	11972.00	13450	20230307	-21.78	8550	20230726	23.04	11250	-6.49	20240103	9950	5.73	20240118	13140	-19.94	20230320	8550	23.04	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
110	20240312	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-20	5	-0.19	38533600	3678	20.71	10360	10580	10360	13630	7350	10490	10476.78	0.62	0	-1055	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	707	28.37	0.87	12	0.05	369.00	11972.00	13450	20230307	-22.16	8550	20230726	22.46	11250	-6.93	20240103	9950	5.23	20240118	13140	-20.32	20230320	8550	22.46	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
111	20240312	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	20	2	0.19	36844370	3517	19.81	10360	10580	10360	13630	7350	10490	10476.08	0.62	0	-1051	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	710	28.48	0.88	12	0.05	369.00	11972.00	13450	20230307	-21.86	8550	20230726	22.92	11250	-6.58	20240103	9950	5.63	20240118	13140	-20.02	20230320	8550	22.92	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
112	20240312	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	30	2	0.29	20122170	1931	10.87	10360	10580	10360	13630	7350	10490	10420.60	0.62	0	9	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	710	28.51	0.88	12	0.03	369.00	11972.00	13450	20230307	-21.78	8550	20230726	23.04	11250	-6.49	20240103	9950	5.73	20240118	13140	-19.94	20230320	8550	23.04	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
113	20240312	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-80	5	-0.76	5962440	575	3.24	10360	10410	10360	13630	7350	10490	10369.46	0.62	0	4	10676	10582	10456	10362	10236	10520	10300	34	3140	500	7340	10	1	6751000	703	28.21	0.87	12	0.01	369.00	11972.00	13450	20230307	-22.60	8550	20230726	21.75	11250	-7.47	20240103	9950	4.62	20240118	13140	-20.78	20230320	8550	21.75	20230726	1.83	N	050960	500	33 억		42175	N	N	0	N	00	N
114	20240311	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-70	5	-0.66	184824220	17757	151.87	10550	10550	10330	13720	7400	10560	10408.44	0.63	0	-415	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	708	28.43	0.88	12	0.26	369.00	11972.00	13650	20230306	-23.15	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13140	-20.17	20230320	8550	22.69	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
115	20240311	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-200	5	-1.89	157243410	15119	129.31	10550	10550	10330	13720	7400	10560	10400.38	0.63	0	-6	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	699	28.08	0.87	12	0.22	369.00	11972.00	13650	20230306	-24.10	8550	20230726	21.17	11250	-7.91	20240103	9950	4.12	20240118	13140	-21.16	20230320	8550	21.17	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
116	20240311	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-180	5	-1.70	130458620	12536	107.22	10550	10550	10330	13720	7400	10560	10406.72	0.63	0	119	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	701	28.13	0.87	12	0.19	369.00	11972.00	13650	20230306	-23.96	8550	20230726	21.40	11250	-7.73	20240103	9950	4.32	20240118	13140	-21.00	20230320	8550	21.40	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
117	20240311	130454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-160	5	-1.52	119138290	11447	97.90	10550	10550	10330	13720	7400	10560	10407.82	0.63	0	552	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	702	28.18	0.87	12	0.17	369.00	11972.00	13650	20230306	-23.81	8550	20230726	21.64	11250	-7.56	20240103	9950	4.52	20240118	13140	-20.85	20230320	8550	21.64	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
118	20240311	120456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-100	5	-0.95	112250760	10785	92.24	10550	10550	10330	13720	7400	10560	10408.04	0.63	0	568	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	706	28.35	0.87	12	0.16	369.00	11972.00	13650	20230306	-23.37	8550	20230726	22.34	11250	-7.02	20240103	9950	5.13	20240118	13140	-20.40	20230320	8550	22.34	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
119	20240311	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-180	5	-1.70	91925240	8832	75.54	10550	10550	10330	13720	7400	10560	10408.20	0.63	0	424	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	701	28.13	0.87	12	0.13	369.00	11972.00	13650	20230306	-23.96	8550	20230726	21.40	11250	-7.73	20240103	9950	4.32	20240118	13140	-21.00	20230320	8550	21.40	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
120	20240311	100445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	22757560	2168	18.54	10550	10550	10380	13720	7400	10560	10497.03	0.63	0	-154	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	712	28.56	0.88	12	0.03	369.00	11972.00	13650	20230306	-22.78	8550	20230726	23.27	11250	-6.31	20240103	9950	5.93	20240118	13140	-19.79	20230320	8550	23.27	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
121	20240311	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-90	5	-0.85	7733540	737	6.30	10550	10550	10380	13720	7400	10560	10493.27	0.63	0	-80	10740	10650	10560	10470	10380	10605	10425	34	3160	500	7390	10	1	6751000	707	28.37	0.87	12	0.01	369.00	11972.00	13650	20230306	-23.30	8550	20230726	22.46	11250	-6.93	20240103	9950	5.23	20240118	13140	-20.32	20230320	8550	22.46	20230726	1.83	N	050960	500	33 억		42588	N	N	0	N	00	N
122	20240308	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-20	5	-0.19	122938440	11692	130.26	10580	10650	10470	13750	7410	10580	10514.73	0.64	0	-637	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	713	28.62	0.88	12	0.17	369.00	11972.00	13660	20230303	-22.69	8550	20230726	23.51	11250	-6.13	20240103	9950	6.13	20240118	13450	-21.49	20230309	8550	23.51	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
123	20240308	150450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-80	5	-0.76	112809320	10728	119.52	10580	10650	10470	13750	7410	10580	10515.41	0.64	0	-891	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	709	28.46	0.88	12	0.16	369.00	11972.00	13660	20230303	-23.13	8550	20230726	22.81	11250	-6.67	20240103	9950	5.53	20240118	13450	-21.93	20230309	8550	22.81	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
124	20240308	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-50	5	-0.47	101528360	9655	107.56	10580	10650	10470	13750	7410	10580	10515.63	0.64	0	-1021	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	711	28.54	0.88	12	0.14	369.00	11972.00	13660	20230303	-22.91	8550	20230726	23.16	11250	-6.40	20240103	9950	5.83	20240118	13450	-21.71	20230309	8550	23.16	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
125	20240308	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	-100	5	-0.95	88831380	8447	94.11	10580	10650	10470	13750	7410	10580	10516.32	0.64	0	-708	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	708	28.40	0.88	12	0.13	369.00	11972.00	13660	20230303	-23.28	8550	20230726	22.57	11250	-6.84	20240103	9950	5.33	20240118	13450	-22.08	20230309	8550	22.57	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
126	20240308	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-90	5	-0.85	75840070	7208	80.30	10580	10650	10480	13750	7410	10580	10521.65	0.64	0	-687	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	708	28.43	0.88	12	0.11	369.00	11972.00	13660	20230303	-23.21	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13450	-22.01	20230309	8550	22.69	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
127	20240308	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-80	5	-0.76	50195380	4765	53.09	10580	10650	10480	13750	7410	10580	10534.18	0.64	0	-571	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	709	28.46	0.88	12	0.07	369.00	11972.00	13660	20230303	-23.13	8550	20230726	22.81	11250	-6.67	20240103	9950	5.53	20240118	13450	-21.93	20230309	8550	22.81	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
128	20240308	100445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-40	5	-0.38	18269990	1730	19.27	10580	10650	10480	13750	7410	10580	10560.69	0.64	0	-220	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	712	28.56	0.88	12	0.03	369.00	11972.00	13660	20230303	-22.84	8550	20230726	23.27	11250	-6.31	20240103	9950	5.93	20240118	13450	-21.64	20230309	8550	23.27	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
129	20240308	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	10	2	0.09	105810	10	0.11	10580	10590	10580	13750	7410	10580	10581.00	0.64	0	-1	10860	10720	10610	10470	10360	10665	10415	34	3170	500	7400	10	1	6751000	715	28.70	0.88	12	0.00	369.00	11972.00	13660	20230303	-22.47	8550	20230726	23.86	11250	-5.87	20240103	9950	6.43	20240118	13450	-21.26	20230309	8550	23.86	20230726	1.85	N	050960	500	33 억		43225	N	N	0	N	00	N
130	20240307	160446	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10580	-130	5	-1.21	95076990	8976	54.95	10740	10750	10500	13920	7500	10710	10592.36	0.65	0	-645	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	714	28.67	0.88	12	0.13	369.00	11972.00	13730	20230302	-22.94	8550	20230726	23.74	11250	-5.96	20240103	9950	6.33	20240118	13450	-21.34	20230307	8550	23.74	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
131	20240307	150427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10600	-110	5	-1.03	87445340	8255	50.54	10740	10750	10500	13920	7500	10710	10593.02	0.65	0	-481	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	716	28.73	0.89	12	0.12	369.00	11972.00	13730	20230302	-22.80	8550	20230726	23.98	11250	-5.78	20240103	9950	6.53	20240118	13450	-21.19	20230307	8550	23.98	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
132	20240307	140440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10610	-100	5	-0.93	83021860	7838	47.99	10740	10750	10500	13920	7500	10710	10592.23	0.65	0	-421	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	716	28.75	0.89	12	0.12	369.00	11972.00	13730	20230302	-22.72	8550	20230726	24.09	11250	-5.69	20240103	9950	6.63	20240118	13450	-21.12	20230307	8550	24.09	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
133	20240307	130442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10650	-60	5	-0.56	67355940	6359	38.93	10740	10750	10500	13920	7500	10710	10592.22	0.65	0	-453	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	719	28.86	0.89	12	0.09	369.00	11972.00	13730	20230302	-22.43	8550	20230726	24.56	11250	-5.33	20240103	9950	7.04	20240118	13450	-20.82	20230307	8550	24.56	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
134	20240307	120445	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10610	-100	5	-0.93	63950550	6039	36.97	10740	10750	10500	13920	7500	10710	10589.59	0.65	0	-413	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	716	28.75	0.89	12	0.09	369.00	11972.00	13730	20230302	-22.72	8550	20230726	24.09	11250	-5.69	20240103	9950	6.63	20240118	13450	-21.12	20230307	8550	24.09	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
135	20240307	110447	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10550	-160	5	-1.49	47157890	4451	27.25	10740	10750	10500	13920	7500	10710	10594.90	0.65	0	-421	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	712	28.59	0.88	12	0.07	369.00	11972.00	13730	20230302	-23.16	8550	20230726	23.39	11250	-6.22	20240103	9950	6.03	20240118	13450	-21.56	20230307	8550	23.39	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
136	20240307	100443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10550	-160	5	-1.49	35956050	3389	20.75	10740	10750	10500	13920	7500	10710	10609.63	0.65	0	-33	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	712	28.59	0.88	12	0.05	369.00	11972.00	13730	20230302	-23.16	8550	20230726	23.39	11250	-6.22	20240103	9950	6.03	20240118	13450	-21.56	20230307	8550	23.39	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
137	20240307	090444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10650	-60	5	-0.56	3221490	301	1.84	10740	10740	10650	13920	7500	10710	10702.62	0.65	0	-42	10936	10822	10616	10502	10296	10880	10560	34	3210	500	7490	10	1	6751000	719	28.86	0.89	12	0.00	369.00	11972.00	13730	20230302	-22.43	8550	20230726	24.56	11250	-5.33	20240103	9950	7.04	20240118	13450	-20.82	20230307	8550	24.56	20230726	1.81	N	050960	500	33 억		43836	N	N	0	N	00	N
138	20240306	160444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10710	210	2	2.00	173148950	16334	124.09	10490	10730	10410	13650	7350	10500	10600.52	0.62	0	2343	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	723	29.02	0.89	12	0.24	369.00	11972.00	13730	20230302	-22.00	8550	20230726	25.26	11250	-4.80	20240103	9950	7.64	20240118	13650	-21.54	20230306	8550	25.26	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
139	20240306	150443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10700	200	2	1.90	146022130	13792	104.78	10490	10730	10410	13650	7350	10500	10587.45	0.62	0	1911	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	722	29.00	0.89	12	0.20	369.00	11972.00	13730	20230302	-22.07	8550	20230726	25.15	11250	-4.89	20240103	9950	7.54	20240118	13650	-21.61	20230306	8550	25.15	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
140	20240306	140443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10600	100	2	0.95	51464710	4898	37.21	10490	10600	10410	13650	7350	10500	10507.29	0.62	0	1244	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	716	28.73	0.89	12	0.07	369.00	11972.00	13730	20230302	-22.80	8550	20230726	23.98	11250	-5.78	20240103	9950	6.53	20240118	13650	-22.34	20230306	8550	23.98	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
141	20240306	130443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10550	50	2	0.48	38563630	3675	27.92	10490	10590	10410	13650	7350	10500	10493.50	0.62	0	1098	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	712	28.59	0.88	12	0.05	369.00	11972.00	13730	20230302	-23.16	8550	20230726	23.39	11250	-6.22	20240103	9950	6.03	20240118	13650	-22.71	20230306	8550	23.39	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
142	20240306	120444	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10540	40	2	0.38	35292510	3365	25.56	10490	10540	10410	13650	7350	10500	10488.12	0.62	0	936	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	712	28.56	0.88	12	0.05	369.00	11972.00	13730	20230302	-23.23	8550	20230726	23.27	11250	-6.31	20240103	9950	5.93	20240118	13650	-22.78	20230306	8550	23.27	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
143	20240306	110443	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10530	30	2	0.29	27569780	2631	19.99	10490	10540	10410	13650	7350	10500	10478.82	0.62	0	741	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	711	28.54	0.88	12	0.04	369.00	11972.00	13730	20230302	-23.31	8550	20230726	23.16	11250	-6.40	20240103	9950	5.83	20240118	13650	-22.86	20230306	8550	23.16	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
144	20240306	100435	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10510	10	2	0.10	15885970	1518	11.53	10490	10510	10410	13650	7350	10500	10465.07	0.62	0	312	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	710	28.48	0.88	12	0.02	369.00	11972.00	13730	20230302	-23.45	8550	20230726	22.92	11250	-6.58	20240103	9950	5.63	20240118	13650	-23.00	20230306	8550	22.92	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
145	20240306	090442	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10490	-10	5	-0.10	10490	1	0.01	10490	10490	10490	13650	7350	10500	10490.00	0.62	0	0	10613	10556	10473	10416	10333	10515	10375	34	3150	500	7350	10	1	6751000	708	28.43	0.88	12	0.00	369.00	11972.00	13730	20230302	-23.60	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13650	-23.15	20230306	8550	22.69	20230726	1.81	N	050960	500	33 억		41527	N	N	0	N	00	N
146	20240305	160439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10500	10	2	0.10	137456990	13133	79.28	10530	10530	10390	13630	7350	10490	10466.53	0.58	0	2237	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	709	28.46	0.88	12	0.19	369.00	11972.00	13730	20230302	-23.53	8550	20230726	22.81	11250	-6.67	20240103	9950	5.53	20240118	13650	-23.08	20230306	8550	22.81	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
147	20240305	150440	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10450	-40	5	-0.38	126350340	12074	72.89	10530	10530	10390	13630	7350	10490	10464.66	0.58	0	2275	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	705	28.32	0.87	12	0.18	369.00	11972.00	13730	20230302	-23.89	8550	20230726	22.22	11250	-7.11	20240103	9950	5.03	20240118	13650	-23.44	20230306	8550	22.22	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
148	20240305	140434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10490	0	3	0.00	119904030	11458	69.17	10530	10530	10390	13630	7350	10490	10464.66	0.58	0	2296	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	708	28.43	0.88	12	0.17	369.00	11972.00	13730	20230302	-23.60	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13650	-23.15	20230306	8550	22.69	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
149	20240305	130439	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10480	-10	5	-0.10	116090880	11094	66.97	10530	10530	10390	13630	7350	10490	10464.29	0.58	0	2247	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	708	28.40	0.88	12	0.16	369.00	11972.00	13730	20230302	-23.67	8550	20230726	22.57	11250	-6.84	20240103	9950	5.33	20240118	13650	-23.22	20230306	8550	22.57	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
150	20240305	120437	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10500	10	2	0.10	113342740	10832	65.39	10530	10530	10390	13630	7350	10490	10463.69	0.58	0	2145	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	709	28.46	0.88	12	0.16	369.00	11972.00	13730	20230302	-23.53	8550	20230726	22.81	11250	-6.67	20240103	9950	5.53	20240118	13650	-23.08	20230306	8550	22.81	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
151	20240305	110438	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10490	0	3	0.00	50721370	4862	29.35	10530	10530	10390	13630	7350	10490	10432.20	0.58	0	150	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	708	28.43	0.88	12	0.07	369.00	11972.00	13730	20230302	-23.60	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13650	-23.15	20230306	8550	22.69	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
152	20240305	100434	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10470	-20	5	-0.19	46071950	4418	26.67	10530	10530	10390	13630	7350	10490	10428.24	0.58	0	146	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	707	28.37	0.87	12	0.07	369.00	11972.00	13730	20230302	-23.74	8550	20230726	22.46	11250	-6.93	20240103	9950	5.23	20240118	13650	-23.30	20230306	8550	22.46	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
153	20240305	090436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10530	40	2	0.38	210600	20	0.12	10530	10530	10530	13630	7350	10490	10530.00	0.58	0	-3	10623	10556	10443	10376	10263	10590	10410	34	3140	500	7340	10	1	6751000	711	28.54	0.88	12	0.00	369.00	11972.00	13730	20230302	-23.31	8550	20230726	23.16	11250	-6.40	20240103	9950	5.83	20240118	13650	-22.86	20230306	8550	23.16	20230726	1.82	N	050960	500	33 억		39281	N	N	0	N	00	N
154	20240304	160436	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10490	0	3	0.00	172698390	16565	159.94	10400	10510	10330	13630	7350	10490	10425.48	0.56	0	913	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	708	28.43	0.88	12	0.25	369.00	11972.00	13980	20230224	-24.96	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13650	-23.15	20230306	8550	22.69	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
155	20240304	150433	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10490	0	3	0.00	155109520	14886	143.73	10400	10510	10330	13630	7350	10490	10419.83	0.56	0	1294	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	708	28.43	0.88	12	0.22	369.00	11972.00	13980	20230224	-24.96	8550	20230726	22.69	11250	-6.76	20240103	9950	5.43	20240118	13650	-23.15	20230306	8550	22.69	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
156	20240304	140410	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10440	-50	5	-0.48	149916160	14389	138.93	10400	10510	10330	13630	7350	10490	10418.80	0.56	0	1351	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	705	28.29	0.87	12	0.21	369.00	11972.00	13980	20230224	-25.32	8550	20230726	22.11	11250	-7.20	20240103	9950	4.92	20240118	13650	-23.52	20230306	8550	22.11	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
157	20240304	130430	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10510	20	2	0.19	140050120	13445	129.82	10400	10510	10330	13630	7350	10490	10416.52	0.56	0	1365	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	710	28.48	0.88	12	0.20	369.00	11972.00	13980	20230224	-24.82	8550	20230726	22.92	11250	-6.58	20240103	9950	5.63	20240118	13650	-23.00	20230306	8550	22.92	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
158	20240304	120411	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10420	-70	5	-0.67	93051550	8965	86.56	10400	10490	10330	13630	7350	10490	10379.43	0.56	0	1159	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	703	28.24	0.87	12	0.13	369.00	11972.00	13980	20230224	-25.46	8550	20230726	21.87	11250	-7.38	20240103	9950	4.72	20240118	13650	-23.66	20230306	8550	21.87	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
159	20240304	110429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10420	-70	5	-0.67	91487420	8815	85.11	10400	10490	10330	13630	7350	10490	10378.61	0.56	0	1248	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	703	28.24	0.87	12	0.13	369.00	11972.00	13980	20230224	-25.46	8550	20230726	21.87	11250	-7.38	20240103	9950	4.72	20240118	13650	-23.66	20230306	8550	21.87	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
160	20240304	100427	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10390	-100	5	-0.95	75994130	7328	70.75	10400	10490	10330	13630	7350	10490	10370.38	0.56	0	914	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	701	28.16	0.87	12	0.11	369.00	11972.00	13980	20230224	-25.68	8550	20230726	21.52	11250	-7.64	20240103	9950	4.42	20240118	13650	-23.88	20230306	8550	21.52	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N
161	20240304	090429	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	10380	-110	5	-1.05	5665920	545	5.26	10400	10490	10380	13630	7350	10490	10396.18	0.56	0	-78	10656	10572	10446	10362	10236	10615	10405	34	3140	500	7340	10	1	6751000	701	28.13	0.87	12	0.01	369.00	11972.00	13980	20230224	-25.75	8550	20230726	21.40	11250	-7.73	20240103	9950	4.32	20240118	13650	-23.96	20230306	8550	21.40	20230726	1.82	N	050960	500	33 억		38084	N	N	0	N	00	N