KissMeData/053290/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	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-90	5	-1.84	407172150	84450	47.12	4950	4950	4800	6370	3430	4900	4822.18	0.84	0	-11912	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	795	17.49	0.93	12	0.51	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
3	20240329	150532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-90	5	-1.84	351799405	72941	40.70	4950	4950	4800	6370	3430	4900	4823.07	0.84	0	-10526	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	795	17.49	0.93	12	0.44	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
4	20240329	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-90	5	-1.84	276228450	57230	31.93	4950	4950	4800	6370	3430	4900	4826.64	0.84	0	-14296	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	795	17.49	0.93	12	0.35	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
5	20240329	130521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-90	5	-1.84	234593870	48579	27.10	4950	4950	4810	6370	3430	4900	4829.12	0.84	0	-12235	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	795	17.49	0.93	12	0.29	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
6	20240329	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-90	5	-1.84	195066555	40364	22.52	4950	4950	4810	6370	3430	4900	4832.69	0.84	0	-10686	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	795	17.49	0.93	12	0.24	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
7	20240329	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-80	5	-1.63	111036785	22943	12.80	4950	4950	4815	6370	3430	4900	4839.68	0.84	0	-4021	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	797	17.53	0.93	12	0.14	275.00	5170.00	7670	20230626	-37.16	4100	20230426	17.56	6350	-24.09	20240130	4530	6.40	20240322	7670	-37.16	20230626	4100	17.56	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
8	20240329	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-55	5	-1.12	65222410	13443	7.50	4950	4950	4830	6370	3430	4900	4851.77	0.84	0	-3464	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	801	17.62	0.94	12	0.08	275.00	5170.00	7670	20230626	-36.83	4100	20230426	18.17	6350	-23.70	20240130	4530	6.95	20240322	7670	-36.83	20230626	4100	18.17	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
9	20240329	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	10	2	0.20	8255625	1684	0.94	4950	4950	4885	6370	3430	4900	4902.39	0.84	0	-1260	5043	4971	4893	4821	4743	5007	4857	83	1470	500	3030	5	1	16526307	811	17.85	0.95	12	0.01	275.00	5170.00	7670	20230626	-35.98	4100	20230426	19.76	6350	-22.68	20240130	4530	8.39	20240322	7670	-35.98	20230626	4100	19.76	20230426	6.27	N	053290	500	82 억		138352	N	N	0	N	00	N
10	20240328	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	85	2	1.77	870912550	177677	71.83	4815	4965	4815	6250	3375	4815	4901.71	0.78	0	9104	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	810	17.82	0.95	12	1.08	275.00	5170.00	7670	20230626	-36.11	4100	20230426	19.51	6350	-22.83	20240130	4530	8.17	20240322	7670	-36.11	20230626	4100	19.51	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
11	20240328	150525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	55	2	1.14	843813920	172127	69.59	4815	4965	4815	6250	3375	4815	4902.33	0.78	0	8976	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	805	17.71	0.94	12	1.04	275.00	5170.00	7670	20230626	-36.51	4100	20230426	18.78	6350	-23.31	20240130	4530	7.51	20240322	7670	-36.51	20230626	4100	18.78	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
12	20240328	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	45	2	0.93	772195285	157350	63.62	4815	4965	4815	6250	3375	4815	4907.56	0.78	0	9946	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	803	17.67	0.94	12	0.95	275.00	5170.00	7670	20230626	-36.64	4100	20230426	18.54	6350	-23.46	20240130	4530	7.28	20240322	7670	-36.64	20230626	4100	18.54	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
13	20240328	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	85	2	1.77	722462455	147149	59.49	4815	4965	4815	6250	3375	4815	4909.80	0.78	0	10934	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	810	17.82	0.95	12	0.89	275.00	5170.00	7670	20230626	-36.11	4100	20230426	19.51	6350	-22.83	20240130	4530	8.17	20240322	7670	-36.11	20230626	4100	19.51	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
14	20240328	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	95	2	1.97	666919205	135819	54.91	4815	4965	4815	6250	3375	4815	4910.42	0.78	0	15924	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	811	17.85	0.95	12	0.82	275.00	5170.00	7670	20230626	-35.98	4100	20230426	19.76	6350	-22.68	20240130	4530	8.39	20240322	7670	-35.98	20230626	4100	19.76	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
15	20240328	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	150	2	3.12	547507905	111625	45.13	4815	4965	4815	6250	3375	4815	4904.97	0.78	0	24538	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	821	18.05	0.96	12	0.68	275.00	5170.00	7670	20230626	-35.27	4100	20230426	21.10	6350	-21.81	20240130	4530	9.60	20240322	7670	-35.27	20230626	4100	21.10	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
16	20240328	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	120	2	2.49	414614765	84693	34.24	4815	4950	4815	6250	3375	4815	4895.60	0.78	0	21659	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	816	17.95	0.95	12	0.51	275.00	5170.00	7670	20230626	-35.66	4100	20230426	20.37	6350	-22.28	20240130	4530	8.94	20240322	7670	-35.66	20230626	4100	20.37	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
17	20240328	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	25	2	0.52	58432150	12072	4.88	4815	4860	4815	6250	3375	4815	4840.52	0.78	0	2577	5158	4986	4878	4706	4598	5072	4792	83	1435	500	2980	5	1	16526307	800	17.60	0.94	12	0.07	275.00	5170.00	7670	20230626	-36.90	4100	20230426	18.05	6350	-23.78	20240130	4530	6.84	20240322	7670	-36.90	20230626	4100	18.05	20230426	6.22	N	053290	500	82 억		129248	N	N	0	N	00	N
18	20240327	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	0	3	0.00	1193071565	246308	130.08	4785	5050	4770	6250	3375	4815	4843.83	0.98	0	-28531	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	796	17.51	0.93	12	1.49	275.00	5170.00	7670	20230626	-37.22	4100	20230426	17.44	6350	-24.17	20240130	4530	6.29	20240322	7670	-37.22	20230626	4100	17.44	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
19	20240327	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-5	5	-0.10	1131780515	233571	123.35	4785	5050	4770	6250	3375	4815	4845.55	0.98	0	-28419	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	795	17.49	0.93	12	1.41	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
20	20240327	140528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-10	5	-0.21	1056310595	217884	115.07	4785	5050	4770	6250	3375	4815	4848.04	0.98	0	-26846	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	794	17.47	0.93	12	1.32	275.00	5170.00	7670	20230626	-37.35	4100	20230426	17.20	6350	-24.33	20240130	4530	6.07	20240322	7670	-37.35	20230626	4100	17.20	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
21	20240327	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-10	5	-0.21	1003669420	206941	109.29	4785	5050	4770	6250	3375	4815	4850.03	0.98	0	-27472	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	794	17.47	0.93	12	1.25	275.00	5170.00	7670	20230626	-37.35	4100	20230426	17.20	6350	-24.33	20240130	4530	6.07	20240322	7670	-37.35	20230626	4100	17.20	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
22	20240327	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	20	2	0.42	905793770	186616	98.55	4785	5050	4770	6250	3375	4815	4853.78	0.98	0	-27043	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	799	17.58	0.94	12	1.13	275.00	5170.00	7670	20230626	-36.96	4100	20230426	17.93	6350	-23.86	20240130	4530	6.73	20240322	7670	-36.96	20230626	4100	17.93	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
23	20240327	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-25	5	-0.52	165878170	34607	18.28	4785	4840	4770	6250	3375	4815	4793.20	0.98	0	340	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	792	17.42	0.93	12	0.21	275.00	5170.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4530	5.74	20240322	7670	-37.55	20230626	4100	16.83	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
24	20240327	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	15	2	0.31	84850270	17698	9.35	4785	4840	4770	6250	3375	4815	4794.34	0.98	0	-560	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	798	17.56	0.93	12	0.11	275.00	5170.00	7670	20230626	-37.03	4100	20230426	17.80	6350	-23.94	20240130	4530	6.62	20240322	7670	-37.03	20230626	4100	17.80	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
25	20240327	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	15	2	0.31	14004545	2911	1.54	4785	4840	4785	6250	3375	4815	4810.91	0.98	0	-830	4951	4882	4781	4712	4611	4917	4747	83	1435	500	2980	5	1	16526307	798	17.56	0.93	12	0.02	275.00	5170.00	7670	20230626	-37.03	4100	20230426	17.80	6350	-23.94	20240130	4530	6.62	20240322	7670	-37.03	20230626	4100	17.80	20230426	6.31	N	053290	500	82 억		161597	N	N	0	N	00	N
26	20240326	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	90	2	1.90	899773715	187966	121.17	4685	4850	4680	6140	3310	4725	4786.89	0.66	0	48751	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	796	17.51	0.93	12	1.14	275.00	5170.00	7670	20230626	-37.22	4100	20230426	17.44	6350	-24.17	20240130	4530	6.29	20240322	7670	-37.22	20230626	4100	17.44	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
27	20240326	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	85	2	1.80	836226830	174769	112.67	4685	4850	4680	6140	3310	4725	4784.75	0.66	0	49891	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	795	17.49	0.93	12	1.06	275.00	5170.00	7670	20230626	-37.29	4100	20230426	17.32	6350	-24.25	20240130	4530	6.18	20240322	7670	-37.29	20230626	4100	17.32	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
28	20240326	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	75	2	1.59	758593110	158587	102.24	4685	4850	4680	6140	3310	4725	4783.45	0.66	0	48717	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	793	17.45	0.93	12	0.96	275.00	5170.00	7670	20230626	-37.42	4100	20230426	17.07	6350	-24.41	20240130	4530	5.96	20240322	7670	-37.42	20230626	4100	17.07	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
29	20240326	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	70	2	1.48	696870480	145722	93.94	4685	4850	4680	6140	3310	4725	4782.19	0.66	0	42088	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	792	17.44	0.93	12	0.88	275.00	5170.00	7670	20230626	-37.48	4100	20230426	16.95	6350	-24.49	20240130	4530	5.85	20240322	7670	-37.48	20230626	4100	16.95	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
30	20240326	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	125	2	2.65	559013405	117137	75.51	4685	4850	4680	6140	3310	4725	4772.30	0.66	0	45653	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	802	17.64	0.94	12	0.71	275.00	5170.00	7670	20230626	-36.77	4100	20230426	18.29	6350	-23.62	20240130	4530	7.06	20240322	7670	-36.77	20230626	4100	18.29	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
31	20240326	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	65	2	1.38	404285675	84973	54.78	4685	4810	4680	6140	3310	4725	4757.81	0.66	0	35302	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	792	17.42	0.93	12	0.51	275.00	5170.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4530	5.74	20240322	7670	-37.55	20230626	4100	16.83	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
32	20240326	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	65	2	1.38	300452805	63277	40.79	4685	4800	4680	6140	3310	4725	4748.22	0.66	0	25009	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	792	17.42	0.93	12	0.38	275.00	5170.00	7670	20230626	-37.55	4100	20230426	16.83	6350	-24.57	20240130	4530	5.74	20240322	7670	-37.55	20230626	4100	16.83	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
33	20240326	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4740	15	2	0.32	34415840	7298	4.70	4685	4740	4680	6140	3310	4725	4715.79	0.66	0	941	4885	4805	4705	4625	4525	4845	4665	83	1415	500	2920	5	1	16526307	783	17.24	0.92	12	0.04	275.00	5170.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4530	4.64	20240322	7670	-38.20	20230626	4100	15.61	20230426	6.75	N	053290	500	82 억		109098	N	N	0	N	00	N
34	20240325	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	0	3	0.00	713837125	151665	15.11	4700	4785	4605	6140	3310	4725	4706.57	0.63	0	6026	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	781	17.18	0.91	12	0.92	275.00	5170.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4530	4.30	20240322	7670	-38.40	20230626	4100	15.24	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
35	20240325	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	20	2	0.42	671119265	142621	14.21	4700	4785	4605	6140	3310	4725	4705.61	0.63	0	3367	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	784	17.25	0.92	12	0.86	275.00	5170.00	7670	20230626	-38.14	4100	20230426	15.73	6350	-25.28	20240130	4530	4.75	20240322	7670	-38.14	20230626	4100	15.73	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
36	20240325	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	35	2	0.74	559682135	119047	11.86	4700	4785	4605	6140	3310	4725	4701.35	0.63	0	-2003	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	787	17.31	0.92	12	0.72	275.00	5170.00	7670	20230626	-37.94	4100	20230426	16.10	6350	-25.04	20240130	4530	5.08	20240322	7670	-37.94	20230626	4100	16.10	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
37	20240325	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	0	3	0.00	520139780	110717	11.03	4700	4785	4605	6140	3310	4725	4697.92	0.63	0	-3620	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	781	17.18	0.91	12	0.67	275.00	5170.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4530	4.30	20240322	7670	-38.40	20230626	4100	15.24	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
38	20240325	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	40	2	0.85	486152735	103532	10.31	4700	4785	4605	6140	3310	4725	4695.68	0.63	0	-2551	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	787	17.33	0.92	12	0.63	275.00	5170.00	7670	20230626	-37.87	4100	20230426	16.22	6350	-24.96	20240130	4530	5.19	20240322	7670	-37.87	20230626	4100	16.22	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
39	20240325	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	-20	5	-0.42	327722610	70227	7.00	4700	4735	4605	6140	3310	4725	4666.62	0.63	0	1262	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	778	17.11	0.91	12	0.42	275.00	5170.00	7670	20230626	-38.66	4100	20230426	14.76	6350	-25.91	20240130	4530	3.86	20240322	7670	-38.66	20230626	4100	14.76	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
40	20240325	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-25	5	-0.53	249544825	53646	5.34	4700	4725	4605	6140	3310	4725	4651.69	0.63	0	5512	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	777	17.09	0.91	12	0.32	275.00	5170.00	7670	20230626	-38.72	4100	20230426	14.63	6350	-25.98	20240130	4530	3.75	20240322	7670	-38.72	20230626	4100	14.63	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
41	20240325	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-75	5	-1.59	65930455	14131	1.41	4700	4700	4625	6140	3310	4725	4665.66	0.63	0	7	5515	5120	4825	4430	4135	4972	4282	83	1415	500	2920	5	1	16526307	768	16.91	0.90	12	0.09	275.00	5170.00	7670	20230626	-39.37	4100	20230426	13.41	6350	-26.77	20240130	4530	2.65	20240322	7670	-39.37	20230626	4100	13.41	20230426	6.75	N	053290	500	82 억		104054	N	N	0	N	00	N
42	20240322	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-505	5	-9.66	4747694420	997328	868.11	5180	5220	4530	6790	3670	5230	4760.45	1.00	0	-62948	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	781	17.18	0.91	12	6.03	275.00	5170.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4530	4.30	20240322	7670	-38.40	20230626	4100	15.24	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
43	20240322	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-480	5	-9.18	4500652010	945125	822.67	5180	5220	4530	6790	3670	5230	4761.96	1.00	0	-64885	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	785	17.27	0.92	12	5.72	275.00	5170.00	7670	20230626	-38.07	4100	20230426	15.85	6350	-25.20	20240130	4530	4.86	20240322	7670	-38.07	20230626	4100	15.85	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
44	20240322	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-505	5	-9.66	4306174355	904062	786.93	5180	5220	4530	6790	3670	5230	4763.14	1.00	0	-65723	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	781	17.18	0.91	12	5.47	275.00	5170.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4530	4.30	20240322	7670	-38.40	20230626	4100	15.24	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
45	20240322	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4720	-510	5	-9.75	4117336040	864000	752.06	5180	5220	4530	6790	3670	5230	4765.44	1.00	0	-60659	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	780	17.16	0.91	12	5.23	275.00	5170.00	7670	20230626	-38.46	4100	20230426	15.12	6350	-25.67	20240130	4530	4.19	20240322	7670	-38.46	20230626	4100	15.12	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
46	20240322	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-515	5	-9.85	3987573645	836418	728.05	5180	5220	4530	6790	3670	5230	4767.44	1.00	0	-57799	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	779	17.15	0.91	12	5.06	275.00	5170.00	7670	20230626	-38.53	4100	20230426	15.00	6350	-25.75	20240130	4530	4.08	20240322	7670	-38.53	20230626	4100	15.00	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
47	20240322	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4650	-580	5	-11.09	3703609735	775755	675.24	5180	5220	4530	6790	3670	5230	4774.20	1.00	0	-53617	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	768	16.91	0.90	12	4.69	275.00	5170.00	7670	20230626	-39.37	4100	20230426	13.41	6350	-26.77	20240130	4530	2.65	20240322	7670	-39.37	20230626	4100	13.41	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
48	20240322	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-485	5	-9.27	2612114665	541612	471.44	5180	5220	4675	6790	3670	5230	4822.85	1.00	0	-22808	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	784	17.25	0.92	12	3.28	275.00	5170.00	7670	20230626	-38.14	4100	20230426	15.73	6350	-25.28	20240130	4675	1.50	20240322	7670	-38.14	20230626	4100	15.73	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
49	20240322	090532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-280	5	-5.35	272134460	54188	47.17	5180	5220	4735	6790	3670	5230	5022.04	1.00	0	3377	5396	5312	5256	5172	5116	5285	5145	83	1560	500	3240	5	1	16526307	818	18.00	0.96	12	0.33	275.00	5170.00	7670	20230626	-35.46	4100	20230426	20.73	6350	-22.05	20240130	4735	4.54	20240322	7670	-35.46	20230626	4100	20.73	20230426	6.78	N	053290	500	82 억		164725	N	N	0	N	00	N
50	20240321	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-30	5	-0.57	531809430	101141	98.44	5260	5340	5200	6830	3690	5260	5258.22	1.10	0	-17156	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	864	19.02	1.01	12	0.61	275.00	5170.00	7670	20230626	-31.81	4100	20230426	27.56	6350	-17.64	20240130	4980	5.02	20240102	7670	-31.81	20230626	4100	27.56	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
51	20240321	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-40	5	-0.76	456458670	86689	84.37	5260	5340	5200	6830	3690	5260	5265.47	1.10	0	-16917	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	863	18.98	1.01	12	0.52	275.00	5170.00	7670	20230626	-31.94	4100	20230426	27.32	6350	-17.80	20240130	4980	4.82	20240102	7670	-31.94	20230626	4100	27.32	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
52	20240321	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	10	2	0.19	261382780	49489	48.17	5260	5340	5250	6830	3690	5260	5281.63	1.10	0	-7099	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	871	19.16	1.02	12	0.30	275.00	5170.00	7670	20230626	-31.29	4100	20230426	28.54	6350	-17.01	20240130	4980	5.82	20240102	7670	-31.29	20230626	4100	28.54	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
53	20240321	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	30	2	0.57	193704520	36648	35.67	5260	5340	5250	6830	3690	5260	5285.54	1.10	0	-5437	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	874	19.24	1.02	12	0.22	275.00	5170.00	7670	20230626	-31.03	4100	20230426	29.02	6350	-16.69	20240130	4980	6.22	20240102	7670	-31.03	20230626	4100	29.02	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
54	20240321	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	116619630	22026	21.44	5260	5340	5250	6830	3690	5260	5294.63	1.10	0	-3873	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	873	19.20	1.02	12	0.13	275.00	5170.00	7670	20230626	-31.16	4100	20230426	28.78	6350	-16.85	20240130	4980	6.02	20240102	7670	-31.16	20230626	4100	28.78	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
55	20240321	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	40	2	0.76	109006480	20582	20.03	5260	5340	5250	6830	3690	5260	5296.20	1.10	0	-3438	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	876	19.27	1.03	12	0.12	275.00	5170.00	7670	20230626	-30.90	4100	20230426	29.27	6350	-16.54	20240130	4980	6.43	20240102	7670	-30.90	20230626	4100	29.27	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
56	20240321	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	86508480	16322	15.89	5260	5340	5250	6830	3690	5260	5300.12	1.10	0	-1634	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	873	19.20	1.02	12	0.10	275.00	5170.00	7670	20230626	-31.16	4100	20230426	28.78	6350	-16.85	20240130	4980	6.02	20240102	7670	-31.16	20230626	4100	28.78	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
57	20240321	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	13600390	2568	2.50	5260	5340	5250	6830	3690	5260	5296.10	1.10	0	160	5440	5350	5270	5180	5100	5310	5140	83	1570	500	3260	10	1	16526307	873	19.20	1.02	12	0.02	275.00	5170.00	7670	20230626	-31.16	4100	20230426	28.78	6350	-16.85	20240130	4980	6.02	20240102	7670	-31.16	20230626	4100	28.78	20230426	6.84	N	053290	500	82 억		181875	N	N	0	N	00	N
58	20240320	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	0	3	0.00	536407400	101609	65.14	5280	5360	5190	6830	3690	5260	5279.23	1.23	0	-22152	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	869	19.13	1.02	12	0.61	275.00	5170.00	7670	20230626	-31.42	4100	20230426	28.29	6350	-17.17	20240130	4980	5.62	20240102	7670	-31.42	20230626	4100	28.29	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
59	20240320	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5220	-40	5	-0.76	492451600	93208	59.75	5280	5360	5190	6830	3690	5260	5283.44	1.23	0	-21638	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	863	18.98	1.01	12	0.56	275.00	5170.00	7670	20230626	-31.94	4100	20230426	27.32	6350	-17.80	20240130	4980	4.82	20240102	7670	-31.94	20230626	4100	27.32	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
60	20240320	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	60	2	1.14	313467920	59184	37.94	5280	5360	5250	6830	3690	5260	5296.69	1.23	0	-6625	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	879	19.35	1.03	12	0.36	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
61	20240320	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	50	2	0.95	248733070	47034	30.15	5280	5330	5250	6830	3690	5260	5288.56	1.23	0	-9871	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	878	19.31	1.03	12	0.28	275.00	5170.00	7670	20230626	-30.77	4100	20230426	29.51	6350	-16.38	20240130	4980	6.63	20240102	7670	-30.77	20230626	4100	29.51	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
62	20240320	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	70	2	1.33	182188700	34499	22.12	5280	5330	5250	6830	3690	5260	5281.18	1.23	0	-4567	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	881	19.38	1.03	12	0.21	275.00	5170.00	7670	20230626	-30.51	4100	20230426	30.00	6350	-16.06	20240130	4980	7.03	20240102	7670	-30.51	20230626	4100	30.00	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
63	20240320	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	60	2	1.14	159201900	30174	19.34	5280	5320	5250	6830	3690	5260	5276.30	1.23	0	-3872	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	879	19.35	1.03	12	0.18	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
64	20240320	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	20	2	0.38	75829910	14388	9.22	5280	5300	5250	6830	3690	5260	5270.59	1.23	0	-1932	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	873	19.20	1.02	12	0.09	275.00	5170.00	7670	20230626	-31.16	4100	20230426	28.78	6350	-16.85	20240130	4980	6.02	20240102	7670	-31.16	20230626	4100	28.78	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
65	20240320	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	40	2	0.76	9625950	1824	1.17	5280	5300	5260	6830	3690	5260	5280.97	1.23	0	315	5533	5396	5263	5126	4993	5465	5195	83	1570	500	3260	10	1	16526307	876	19.27	1.03	12	0.01	275.00	5170.00	7670	20230626	-30.90	4100	20230426	29.27	6350	-16.54	20240130	4980	6.43	20240102	7670	-30.90	20230626	4100	29.27	20230426	6.98	N	053290	500	82 억		204033	N	N	0	N	00	N
66	20240319	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	30	2	0.57	819497630	155565	132.59	5220	5400	5130	6790	3670	5230	5267.90	1.30	0	-8981	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	869	19.13	1.02	12	0.94	275.00	5170.00	7670	20230626	-31.42	4100	20230426	28.29	6350	-17.17	20240130	4980	5.62	20240102	7670	-31.42	20230626	4100	28.29	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
67	20240319	150530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	759876500	144207	122.91	5220	5400	5130	6790	3670	5230	5269.35	1.30	0	-9337	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	868	19.09	1.02	12	0.87	275.00	5170.00	7670	20230626	-31.55	4100	20230426	28.05	6350	-17.32	20240130	4980	5.42	20240102	7670	-31.55	20230626	4100	28.05	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
68	20240319	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	688193260	130541	111.26	5220	5400	5130	6790	3670	5230	5271.86	1.30	0	322	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	871	19.16	1.02	12	0.79	275.00	5170.00	7670	20230626	-31.29	4100	20230426	28.54	6350	-17.01	20240130	4980	5.82	20240102	7670	-31.29	20230626	4100	28.54	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
69	20240319	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	50	2	0.96	644831240	122330	104.26	5220	5400	5130	6790	3670	5230	5271.24	1.30	0	799	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	873	19.20	1.02	12	0.74	275.00	5170.00	7670	20230626	-31.16	4100	20230426	28.78	6350	-16.85	20240130	4980	6.02	20240102	7670	-31.16	20230626	4100	28.78	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
70	20240319	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	60	2	1.15	606636620	115100	98.10	5220	5400	5130	6790	3670	5230	5270.52	1.30	0	3001	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	874	19.24	1.02	12	0.70	275.00	5170.00	7670	20230626	-31.03	4100	20230426	29.02	6350	-16.69	20240130	4980	6.22	20240102	7670	-31.03	20230626	4100	29.02	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
71	20240319	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	90	2	1.72	527201470	100129	85.34	5220	5400	5130	6790	3670	5230	5265.22	1.30	0	2485	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	879	19.35	1.03	12	0.61	275.00	5170.00	7670	20230626	-30.64	4100	20230426	29.76	6350	-16.22	20240130	4980	6.83	20240102	7670	-30.64	20230626	4100	29.76	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
72	20240319	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	130	2	2.49	450605930	85725	73.07	5220	5400	5130	6790	3670	5230	5256.41	1.30	0	4006	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	886	19.49	1.04	12	0.52	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
73	20240319	090528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	57753110	11050	9.42	5220	5300	5220	6790	3670	5230	5226.53	1.30	0	5539	5370	5300	5260	5190	5150	5280	5170	83	1560	500	3240	10	1	16526307	868	19.09	1.02	12	0.07	275.00	5170.00	7670	20230626	-31.55	4100	20230426	28.05	6350	-17.32	20240130	4980	5.42	20240102	7670	-31.55	20230626	4100	28.05	20230426	7.04	N	053290	500	82 억		214742	N	N	0	N	00	N
74	20240318	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-30	5	-0.57	616844010	117024	92.08	5240	5330	5220	6830	3690	5260	5271.13	1.35	0	-8796	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	864	19.02	1.01	12	0.71	275.00	5170.00	7670	20230626	-31.81	4100	20230426	27.56	6350	-17.64	20240130	4980	5.02	20240102	7670	-31.81	20230626	4100	27.56	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
75	20240318	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-10	5	-0.19	563069100	106747	84.00	5240	5330	5230	6830	3690	5260	5274.80	1.35	0	-8912	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	868	19.09	1.02	12	0.65	275.00	5170.00	7670	20230626	-31.55	4100	20230426	28.05	6350	-17.32	20240130	4980	5.42	20240102	7670	-31.55	20230626	4100	28.05	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
76	20240318	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-10	5	-0.19	474955370	89939	70.77	5240	5330	5230	6830	3690	5260	5280.86	1.35	0	2689	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	868	19.09	1.02	12	0.54	275.00	5170.00	7670	20230626	-31.55	4100	20230426	28.05	6350	-17.32	20240130	4980	5.42	20240102	7670	-31.55	20230626	4100	28.05	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
77	20240318	130525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5290	30	2	0.57	375352850	70970	55.85	5240	5330	5240	6830	3690	5260	5288.89	1.35	0	4548	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	874	19.24	1.02	12	0.43	275.00	5170.00	7670	20230626	-31.03	4100	20230426	29.02	6350	-16.69	20240130	4980	6.22	20240102	7670	-31.03	20230626	4100	29.02	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
78	20240318	120523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	50	2	0.95	225631750	42647	33.56	5240	5330	5240	6830	3690	5260	5290.68	1.35	0	3972	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	878	19.31	1.03	12	0.26	275.00	5170.00	7670	20230626	-30.77	4100	20230426	29.51	6350	-16.38	20240130	4980	6.63	20240102	7670	-30.77	20230626	4100	29.51	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
79	20240318	110526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	40	2	0.76	188724430	35661	28.06	5240	5330	5240	6830	3690	5260	5292.18	1.35	0	6360	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	876	19.27	1.03	12	0.22	275.00	5170.00	7670	20230626	-30.90	4100	20230426	29.27	6350	-16.54	20240130	4980	6.43	20240102	7670	-30.90	20230626	4100	29.27	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
80	20240318	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	50	2	0.95	130133400	24564	19.33	5240	5330	5240	6830	3690	5260	5297.73	1.35	0	7872	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	878	19.31	1.03	12	0.15	275.00	5170.00	7670	20230626	-30.77	4100	20230426	29.51	6350	-16.38	20240130	4980	6.63	20240102	7670	-30.77	20230626	4100	29.51	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
81	20240318	090523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5310	50	2	0.95	29456390	5581	4.39	5240	5320	5240	6830	3690	5260	5277.98	1.35	0	464	5493	5376	5303	5186	5113	5340	5150	83	1570	500	3260	10	1	16526307	878	19.31	1.03	12	0.03	275.00	5170.00	7670	20230626	-30.77	4100	20230426	29.51	6350	-16.38	20240130	4980	6.63	20240102	7670	-30.77	20230626	4100	29.51	20230426	7.22	N	053290	500	82 억		223538	N	N	0	N	00	N
82	20240315	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-70	5	-1.31	660430480	124632	76.01	5300	5420	5230	6920	3740	5330	5299.11	1.40	0	-7854	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	869	19.13	1.02	12	0.75	275.00	5170.00	7670	20230626	-31.42	4100	20230426	28.29	6350	-17.17	20240130	4980	5.62	20240102	7670	-31.42	20230626	4100	28.29	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
83	20240315	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-60	5	-1.13	605726690	114255	69.68	5300	5420	5230	6920	3740	5330	5301.44	1.40	0	-9656	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	871	19.16	1.02	12	0.69	275.00	5170.00	7670	20230626	-31.29	4100	20230426	28.54	6350	-17.01	20240130	4980	5.82	20240102	7670	-31.29	20230626	4100	28.54	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
84	20240315	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-80	5	-1.50	548479890	103355	63.04	5300	5420	5230	6920	3740	5330	5306.68	1.40	0	-9309	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	868	19.09	1.02	12	0.63	275.00	5170.00	7670	20230626	-31.55	4100	20230426	28.05	6350	-17.32	20240130	4980	5.42	20240102	7670	-31.55	20230626	4100	28.05	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
85	20240315	130522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-70	5	-1.31	491632210	92545	56.44	5300	5420	5230	6920	3740	5330	5312.29	1.40	0	-8488	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	869	19.13	1.02	12	0.56	275.00	5170.00	7670	20230626	-31.42	4100	20230426	28.29	6350	-17.17	20240130	4980	5.62	20240102	7670	-31.42	20230626	4100	28.29	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
86	20240315	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	30	2	0.56	256979890	48064	29.31	5300	5420	5300	6920	3740	5330	5346.74	1.40	0	-2977	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	886	19.49	1.04	12	0.29	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
87	20240315	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	30	2	0.56	214350010	40106	24.46	5300	5420	5300	6920	3740	5330	5344.72	1.40	0	-445	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	886	19.49	1.04	12	0.24	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
88	20240315	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	30	2	0.56	144687510	27064	16.51	5300	5420	5300	6920	3740	5330	5346.34	1.40	0	-1290	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	886	19.49	1.04	12	0.16	275.00	5170.00	7670	20230626	-30.12	4100	20230426	30.73	6350	-15.59	20240130	4980	7.63	20240102	7670	-30.12	20230626	4100	30.73	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
89	20240315	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	50	2	0.94	35903990	6728	4.10	5300	5420	5300	6920	3740	5330	5336.87	1.40	0	1665	5570	5450	5390	5270	5210	5420	5240	83	1590	500	3300	10	1	16526307	889	19.56	1.04	12	0.04	275.00	5170.00	7670	20230626	-29.86	4100	20230426	31.22	6350	-15.28	20240130	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.13	N	053290	500	82 억		231393	N	N	0	N	00	N
90	20240314	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-140	5	-2.56	875212200	162368	113.71	5420	5510	5330	7110	3830	5470	5390.40	1.44	0	-9031	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	881	19.38	1.03	12	0.98	275.00	5170.00	7670	20230626	-30.51	4100	20230426	30.00	6350	-16.06	20240130	4980	7.03	20240102	7670	-30.51	20230626	4100	30.00	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
91	20240314	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-90	5	-1.65	823524940	152696	106.93	5420	5510	5340	7110	3830	5470	5393.23	1.44	0	-8905	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	889	19.56	1.04	12	0.92	275.00	5170.00	7670	20230626	-29.86	4100	20230426	31.22	6350	-15.28	20240130	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
92	20240314	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-90	5	-1.65	755481690	140037	98.07	5420	5510	5340	7110	3830	5470	5394.87	1.44	0	-5527	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	889	19.56	1.04	12	0.85	275.00	5170.00	7670	20230626	-29.86	4100	20230426	31.22	6350	-15.28	20240130	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
93	20240314	130513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-100	5	-1.83	648701900	120159	84.15	5420	5510	5340	7110	3830	5470	5398.69	1.44	0	-6847	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	887	19.53	1.04	12	0.73	275.00	5170.00	7670	20230626	-29.99	4100	20230426	30.98	6350	-15.43	20240130	4980	7.83	20240102	7670	-29.99	20230626	4100	30.98	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
94	20240314	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-80	5	-1.46	529904280	97978	68.61	5420	5510	5360	7110	3830	5470	5408.40	1.44	0	-8519	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	891	19.60	1.04	12	0.59	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	6350	-15.12	20240130	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
95	20240314	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-80	5	-1.46	478540420	88443	61.94	5420	5510	5360	7110	3830	5470	5410.72	1.44	0	-8199	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	891	19.60	1.04	12	0.54	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	6350	-15.12	20240130	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
96	20240314	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-80	5	-1.46	377585250	69680	48.80	5420	5510	5360	7110	3830	5470	5418.85	1.44	0	-6611	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	891	19.60	1.04	12	0.42	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	6350	-15.12	20240130	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
97	20240314	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	0	3	0.00	93967530	17290	12.11	5420	5500	5420	7110	3830	5470	5434.79	1.44	0	5203	5650	5560	5500	5410	5350	5530	5380	83	1640	500	3390	10	1	16526307	904	19.89	1.06	12	0.10	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	6350	-13.86	20240130	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	7.10	N	053290	500	82 억		238057	N	N	0	N	00	N
98	20240313	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-60	5	-1.08	778406500	141242	96.59	5530	5590	5440	7180	3880	5530	5511.16	1.48	0	-7211	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	904	19.89	1.06	12	0.85	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	6350	-13.86	20240130	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
99	20240313	150510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-50	5	-0.90	736666080	133613	91.37	5530	5590	5440	7180	3880	5530	5513.43	1.48	0	-7589	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	906	19.93	1.06	12	0.81	275.00	5170.00	7670	20230626	-28.55	4100	20230426	33.66	6350	-13.70	20240130	4980	10.04	20240102	7670	-28.55	20230626	4100	33.66	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
100	20240313	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-30	5	-0.54	627488320	113649	77.72	5530	5590	5460	7180	3880	5530	5521.28	1.48	0	-10936	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	909	20.00	1.06	12	0.69	275.00	5170.00	7670	20230626	-28.29	4100	20230426	34.15	6350	-13.39	20240130	4980	10.44	20240102	7670	-28.29	20230626	4100	34.15	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
101	20240313	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-40	5	-0.72	495742990	89668	61.32	5530	5590	5460	7180	3880	5530	5528.65	1.48	0	-13225	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	907	19.96	1.06	12	0.54	275.00	5170.00	7670	20230626	-28.42	4100	20230426	33.90	6350	-13.54	20240130	4980	10.24	20240102	7670	-28.42	20230626	4100	33.90	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
102	20240313	120513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-10	5	-0.18	339177720	61112	41.79	5530	5590	5490	7180	3880	5530	5550.11	1.48	0	-13631	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	912	20.07	1.07	12	0.37	275.00	5170.00	7670	20230626	-28.03	4100	20230426	34.63	6350	-13.07	20240130	4980	10.84	20240102	7670	-28.03	20230626	4100	34.63	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
103	20240313	110510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	20	2	0.36	248932250	44825	30.65	5530	5590	5490	7180	3880	5530	5553.43	1.48	0	-7541	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	917	20.18	1.07	12	0.27	275.00	5170.00	7670	20230626	-27.64	4100	20230426	35.37	6350	-12.60	20240130	4980	11.45	20240102	7670	-27.64	20230626	4100	35.37	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
104	20240313	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	30	2	0.54	153925520	27746	18.97	5530	5590	5490	7180	3880	5530	5547.68	1.48	0	-5099	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	919	20.22	1.08	12	0.17	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
105	20240313	090512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	30	2	0.54	39289660	7078	4.84	5530	5590	5490	7180	3880	5530	5551.01	1.48	0	-1503	5723	5626	5573	5476	5423	5600	5450	83	1650	500	3420	10	1	16526307	919	20.22	1.08	12	0.04	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	6.97	N	053290	500	82 억		245269	N	N	0	N	00	N
106	20240312	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-70	5	-1.25	790967820	142345	63.59	5540	5670	5520	7280	3920	5600	5556.81	1.68	0	-32166	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	914	20.11	1.07	12	0.86	275.00	5170.00	7670	20230626	-27.90	4100	20230426	34.88	6350	-12.91	20240130	4980	11.04	20240102	7670	-27.90	20230626	4100	34.88	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
107	20240312	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-60	5	-1.07	695647720	125123	55.90	5540	5670	5520	7280	3920	5600	5559.71	1.68	0	-30180	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	916	20.15	1.07	12	0.76	275.00	5170.00	7670	20230626	-27.77	4100	20230426	35.12	6350	-12.76	20240130	4980	11.24	20240102	7670	-27.77	20230626	4100	35.12	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
108	20240312	140501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-40	5	-0.71	646202780	116199	51.91	5540	5670	5520	7280	3920	5600	5561.17	1.68	0	-29399	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	919	20.22	1.08	12	0.70	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
109	20240312	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-60	5	-1.07	581282680	104483	46.68	5540	5670	5520	7280	3920	5600	5563.42	1.68	0	-26736	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	916	20.15	1.07	12	0.63	275.00	5170.00	7670	20230626	-27.77	4100	20230426	35.12	6350	-12.76	20240130	4980	11.24	20240102	7670	-27.77	20230626	4100	35.12	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
110	20240312	120508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-40	5	-0.71	532232300	95648	42.73	5540	5670	5520	7280	3920	5600	5564.49	1.68	0	-22897	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	919	20.22	1.08	12	0.58	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
111	20240312	110506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-20	5	-0.36	435450500	78312	34.99	5540	5670	5520	7280	3920	5600	5560.46	1.68	0	-16712	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	922	20.29	1.08	12	0.47	275.00	5170.00	7670	20230626	-27.25	4100	20230426	36.10	6350	-12.13	20240130	4980	12.05	20240102	7670	-27.25	20230626	4100	36.10	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
112	20240312	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-40	5	-0.71	309938930	55769	24.92	5540	5670	5520	7280	3920	5600	5557.55	1.68	0	-17403	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	919	20.22	1.08	12	0.34	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
113	20240312	090505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	91677720	16441	7.35	5540	5670	5530	7280	3920	5600	5576.16	1.68	0	-2978	5746	5672	5526	5452	5306	5710	5490	83	1680	500	3470	10	1	16526307	927	20.40	1.09	12	0.10	275.00	5170.00	7670	20230626	-26.86	4100	20230426	36.83	6350	-11.65	20240130	4980	12.65	20240102	7670	-26.86	20230626	4100	36.83	20230426	7.05	N	053290	500	82 억		277423	N	N	0	N	00	N
114	20240311	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	170	2	3.13	1217545310	220764	154.35	5390	5600	5380	7050	3810	5430	5513.89	1.87	0	-31837	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	925	20.36	1.08	12	1.34	275.00	5170.00	7670	20230626	-26.99	4100	20230426	36.59	6350	-11.81	20240130	4980	12.45	20240102	7670	-26.99	20230626	4100	36.59	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
115	20240311	150505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	130	2	2.39	908317780	165257	115.54	5390	5570	5380	7050	3810	5430	5496.40	1.87	0	-10152	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	919	20.22	1.08	12	1.00	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
116	20240311	140502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	10	2	0.18	416149340	76022	53.15	5390	5510	5380	7050	3810	5430	5474.06	1.87	0	10013	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	899	19.78	1.05	12	0.46	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	6350	-14.33	20240130	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
117	20240311	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	50	2	0.92	364636930	66588	46.56	5390	5510	5380	7050	3810	5430	5476.02	1.87	0	10040	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	906	19.93	1.06	12	0.40	275.00	5170.00	7670	20230626	-28.55	4100	20230426	33.66	6350	-13.70	20240130	4980	10.04	20240102	7670	-28.55	20230626	4100	33.66	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
118	20240311	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	60	2	1.10	336388520	61440	42.96	5390	5510	5380	7050	3810	5430	5475.07	1.87	0	11249	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	907	19.96	1.06	12	0.37	275.00	5170.00	7670	20230626	-28.42	4100	20230426	33.90	6350	-13.54	20240130	4980	10.24	20240102	7670	-28.42	20230626	4100	33.90	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
119	20240311	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	50	2	0.92	311374550	56877	39.77	5390	5510	5380	7050	3810	5430	5474.52	1.87	0	12254	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	906	19.93	1.06	12	0.34	275.00	5170.00	7670	20230626	-28.55	4100	20230426	33.66	6350	-13.70	20240130	4980	10.04	20240102	7670	-28.55	20230626	4100	33.66	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
120	20240311	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	60	2	1.10	224391440	41027	28.69	5390	5500	5380	7050	3810	5430	5469.36	1.87	0	7942	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	907	19.96	1.06	12	0.25	275.00	5170.00	7670	20230626	-28.42	4100	20230426	33.90	6350	-13.54	20240130	4980	10.24	20240102	7670	-28.42	20230626	4100	33.90	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
121	20240311	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-30	5	-0.55	14540620	2699	1.89	5390	5400	5380	7050	3810	5430	5387.41	1.87	0	-671	5603	5516	5423	5336	5243	5560	5380	83	1620	500	3360	10	1	16526307	892	19.64	1.04	12	0.02	275.00	5170.00	7670	20230626	-29.60	4100	20230426	31.71	6350	-14.96	20240130	4980	8.43	20240102	7670	-29.60	20230626	4100	31.71	20230426	7.22	N	053290	500	82 억		309033	N	N	0	N	00	N
122	20240308	160502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	30	2	0.56	768051710	142341	87.60	5400	5510	5330	7020	3780	5400	5395.72	1.81	0	9225	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	897	19.75	1.05	12	0.86	275.00	5170.00	7670	20230626	-29.20	4100	20230426	32.44	6350	-14.49	20240130	4980	9.04	20240102	7670	-29.20	20230626	4100	32.44	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
123	20240308	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	0	3	0.00	683352040	126711	77.98	5400	5510	5330	7020	3780	5400	5392.99	1.81	0	6319	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	892	19.64	1.04	12	0.77	275.00	5170.00	7670	20230626	-29.60	4100	20230426	31.71	6350	-14.96	20240130	4980	8.43	20240102	7670	-29.60	20230626	4100	31.71	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
124	20240308	140458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-10	5	-0.19	608684260	112838	69.44	5400	5510	5330	7020	3780	5400	5394.31	1.81	0	-2407	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	891	19.60	1.04	12	0.68	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	6350	-15.12	20240130	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
125	20240308	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	517020590	95788	58.95	5400	5510	5330	7020	3780	5400	5397.55	1.81	0	-7854	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	889	19.56	1.04	12	0.58	275.00	5170.00	7670	20230626	-29.86	4100	20230426	31.22	6350	-15.28	20240130	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
126	20240308	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	407646290	75351	46.37	5400	5510	5370	7020	3780	5400	5409.99	1.81	0	-6276	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	889	19.56	1.04	12	0.46	275.00	5170.00	7670	20230626	-29.86	4100	20230426	31.22	6350	-15.28	20240130	4980	8.03	20240102	7670	-29.86	20230626	4100	31.22	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
127	20240308	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	50	2	0.93	332712900	61504	37.85	5400	5510	5370	7020	3780	5400	5409.64	1.81	0	785	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	901	19.82	1.05	12	0.37	275.00	5170.00	7670	20230626	-28.94	4100	20230426	32.93	6350	-14.17	20240130	4980	9.44	20240102	7670	-28.94	20230626	4100	32.93	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
128	20240308	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-10	5	-0.19	301080610	55661	34.26	5400	5510	5370	7020	3780	5400	5409.22	1.81	0	1400	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	891	19.60	1.04	12	0.34	275.00	5170.00	7670	20230626	-29.73	4100	20230426	31.46	6350	-15.12	20240130	4980	8.23	20240102	7670	-29.73	20230626	4100	31.46	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
129	20240308	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	40	2	0.74	31962340	5910	3.64	5400	5450	5400	7020	3780	5400	5408.45	1.81	0	2001	5573	5486	5423	5336	5273	5455	5305	83	1620	500	3340	10	1	16526307	899	19.78	1.05	12	0.04	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	6350	-14.33	20240130	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.43	N	053290	500	82 억		299809	N	N	0	N	00	N
130	20240307	160456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-120	5	-2.17	854500090	157516	60.45	5490	5510	5360	7170	3870	5520	5424.47	1.76	0	9414	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	892	19.64	1.04	12	0.95	275.00	5170.00	7670	20230626	-29.60	4100	20230426	31.71	6350	-14.96	20240130	4980	8.43	20240102	7670	-29.60	20230626	4100	31.71	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
131	20240307	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-100	5	-1.81	791805200	145920	56.00	5490	5510	5360	7170	3870	5520	5425.90	1.76	0	9409	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	896	19.71	1.05	12	0.88	275.00	5170.00	7670	20230626	-29.34	4100	20230426	32.20	6350	-14.65	20240130	4980	8.84	20240102	7670	-29.34	20230626	4100	32.20	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
132	20240307	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-90	5	-1.63	717122970	132129	50.71	5490	5510	5360	7170	3870	5520	5427.01	1.76	0	5979	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	897	19.75	1.05	12	0.80	275.00	5170.00	7670	20230626	-29.20	4100	20230426	32.44	6350	-14.49	20240130	4980	9.04	20240102	7670	-29.20	20230626	4100	32.44	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
133	20240307	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-80	5	-1.45	636241710	117185	44.97	5490	5510	5360	7170	3870	5520	5428.90	1.76	0	4020	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	899	19.78	1.05	12	0.71	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	6350	-14.33	20240130	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
134	20240307	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-90	5	-1.63	507184620	93341	35.82	5490	5510	5360	7170	3870	5520	5433.10	1.76	0	591	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	897	19.75	1.05	12	0.56	275.00	5170.00	7670	20230626	-29.20	4100	20230426	32.44	6350	-14.49	20240130	4980	9.04	20240102	7670	-29.20	20230626	4100	32.44	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
135	20240307	110456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-40	5	-0.72	422998870	77842	29.87	5490	5510	5360	7170	3870	5520	5433.38	1.76	0	-334	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	906	19.93	1.06	12	0.47	275.00	5170.00	7670	20230626	-28.55	4100	20230426	33.66	6350	-13.70	20240130	4980	10.04	20240102	7670	-28.55	20230626	4100	33.66	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
136	20240307	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-80	5	-1.45	327476620	60294	23.14	5490	5510	5360	7170	3870	5520	5430.41	1.76	0	-6399	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	899	19.78	1.05	12	0.36	275.00	5170.00	7670	20230626	-29.07	4100	20230426	32.68	6350	-14.33	20240130	4980	9.24	20240102	7670	-29.07	20230626	4100	32.68	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
137	20240307	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-50	5	-0.91	44832030	8173	3.14	5490	5510	5460	7170	3870	5520	5482.56	1.76	0	2402	5806	5662	5556	5412	5306	5610	5360	83	1650	500	3420	10	1	16526307	904	19.89	1.06	12	0.05	275.00	5170.00	7670	20230626	-28.68	4100	20230426	33.41	6350	-13.86	20240130	4980	9.84	20240102	7670	-28.68	20230626	4100	33.41	20230426	7.42	N	053290	500	82 억		290379	N	N	0	N	00	N
138	20240306	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5520	-100	5	-1.78	1439072370	257856	61.65	5580	5700	5450	7300	3940	5620	5580.91	1.80	0	-7744	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	912	20.07	1.07	12	1.56	275.00	5170.00	7670	20230626	-28.03	4100	20230426	34.63	6350	-13.07	20240130	4980	10.84	20240102	7670	-28.03	20230626	4100	34.63	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
139	20240306	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-130	5	-2.31	1349307760	241554	57.75	5580	5700	5450	7300	3940	5620	5585.88	1.80	0	-10195	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	907	19.96	1.06	12	1.46	275.00	5170.00	7670	20230626	-28.42	4100	20230426	33.90	6350	-13.54	20240130	4980	10.24	20240102	7670	-28.42	20230626	4100	33.90	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
140	20240306	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-60	5	-1.07	983164770	174941	41.83	5580	5700	5540	7300	3940	5620	5619.98	1.80	0	-9886	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	919	20.22	1.08	12	1.06	275.00	5170.00	7670	20230626	-27.51	4100	20230426	35.61	6350	-12.44	20240130	4980	11.65	20240102	7670	-27.51	20230626	4100	35.61	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
141	20240306	130453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	40	2	0.71	631002380	111780	26.73	5580	5700	5540	7300	3940	5620	5645.15	1.80	0	3938	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	935	20.58	1.09	12	0.68	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
142	20240306	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	40	2	0.71	538886860	95537	22.84	5580	5700	5540	7300	3940	5620	5640.72	1.80	0	9071	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	935	20.58	1.09	12	0.58	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
143	20240306	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	40	2	0.71	423703460	75240	17.99	5580	5680	5540	7300	3940	5620	5631.44	1.80	0	12291	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	935	20.58	1.09	12	0.46	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
144	20240306	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	30	2	0.53	322821860	57375	13.72	5580	5680	5540	7300	3940	5620	5626.58	1.80	0	14259	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	934	20.55	1.09	12	0.35	275.00	5170.00	7670	20230626	-26.34	4100	20230426	37.80	6350	-11.02	20240130	4980	13.45	20240102	7670	-26.34	20230626	4100	37.80	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
145	20240306	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	0	3	0.00	114526950	20498	4.90	5580	5620	5540	7300	3940	5620	5586.41	1.80	0	6252	5953	5786	5673	5506	5393	5730	5450	83	1680	500	3480	10	1	16526307	929	20.44	1.09	12	0.12	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.30	N	053290	500	82 억		298124	N	N	0	N	00	N
146	20240305	160448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-190	5	-3.27	2319901550	410297	70.05	5770	5840	5560	7550	4070	5810	5654.41	1.95	0	-22358	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	929	20.44	1.09	12	2.48	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
147	20240305	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	-190	5	-3.27	2141083240	378411	64.61	5770	5840	5560	7550	4070	5810	5658.09	1.95	0	-24744	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	929	20.44	1.09	12	2.29	275.00	5170.00	7670	20230626	-26.73	4100	20230426	37.07	6350	-11.50	20240130	4980	12.85	20240102	7670	-26.73	20230626	4100	37.07	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
148	20240305	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-220	5	-3.79	1743626570	308021	52.59	5770	5840	5560	7550	4070	5810	5660.74	1.95	0	-36050	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	924	20.33	1.08	12	1.86	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
149	20240305	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-220	5	-3.79	1662887700	293536	50.12	5770	5840	5560	7550	4070	5810	5665.02	1.95	0	-33396	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	924	20.33	1.08	12	1.78	275.00	5170.00	7670	20230626	-27.12	4100	20230426	36.34	6350	-11.97	20240130	4980	12.25	20240102	7670	-27.12	20230626	4100	36.34	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
150	20240305	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-170	5	-2.93	1381859530	243329	41.55	5770	5840	5600	7550	4070	5810	5678.98	1.95	0	-23108	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	932	20.51	1.09	12	1.47	275.00	5170.00	7670	20230626	-26.47	4100	20230426	37.56	6350	-11.18	20240130	4980	13.25	20240102	7670	-26.47	20230626	4100	37.56	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
151	20240305	110447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-150	5	-2.58	1018562550	179564	30.66	5770	5840	5600	7550	4070	5810	5672.42	1.95	0	-22595	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	935	20.58	1.09	12	1.09	275.00	5170.00	7670	20230626	-26.21	4100	20230426	38.05	6350	-10.87	20240130	4980	13.65	20240102	7670	-26.21	20230626	4100	38.05	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
152	20240305	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-140	5	-2.41	875743400	154255	26.34	5770	5840	5600	7550	4070	5810	5677.24	1.95	0	-19286	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	937	20.62	1.10	12	0.93	275.00	5170.00	7670	20230626	-26.08	4100	20230426	38.29	6350	-10.71	20240130	4980	13.86	20240102	7670	-26.08	20230626	4100	38.29	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
153	20240305	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	10	2	0.17	84990880	14693	2.51	5770	5840	5750	7550	4070	5810	5784.45	1.95	0	546	5950	5880	5810	5740	5670	5915	5775	83	1740	500	3600	10	1	16526307	962	21.16	1.13	12	0.09	275.00	5170.00	7670	20230626	-24.12	4100	20230426	41.95	6350	-8.35	20240130	4980	16.87	20240102	7670	-24.12	20230626	4100	41.95	20230426	7.15	N	053290	500	82 억		322007	N	N	0	N	00	N
154	20240304	160445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	110	2	1.93	3267975490	561309	27.45	5740	5880	5740	7410	3990	5700	5822.14	1.66	0	47221	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	960	21.13	1.12	12	3.40	275.00	5170.00	7670	20230626	-24.25	4100	20230426	41.71	6350	-8.50	20240130	4980	16.67	20240102	7670	-24.25	20230626	4100	41.71	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
155	20240304	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	110	2	1.93	2831478890	486352	23.78	5740	5880	5740	7410	3990	5700	5821.88	1.66	0	60718	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	960	21.13	1.12	12	2.94	275.00	5170.00	7670	20230626	-24.25	4100	20230426	41.71	6350	-8.50	20240130	4980	16.67	20240102	7670	-24.25	20230626	4100	41.71	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
156	20240304	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	80	2	1.40	2619491210	449680	21.99	5740	5880	5740	7410	3990	5700	5825.24	1.66	0	63413	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	955	21.02	1.12	12	2.72	275.00	5170.00	7670	20230626	-24.64	4100	20230426	40.98	6350	-8.98	20240130	4980	16.06	20240102	7670	-24.64	20230626	4100	40.98	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
157	20240304	130439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	130	2	2.28	2341538770	401843	19.65	5740	5880	5740	7410	3990	5700	5827.01	1.66	0	67421	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	963	21.20	1.13	12	2.43	275.00	5170.00	7670	20230626	-23.99	4100	20230426	42.20	6350	-8.19	20240130	4980	17.07	20240102	7670	-23.99	20230626	4100	42.20	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
158	20240304	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	140	2	2.46	1983259100	340535	16.65	5740	5880	5740	7410	3990	5700	5823.96	1.66	0	68734	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	965	21.24	1.13	12	2.06	275.00	5170.00	7670	20230626	-23.86	4100	20230426	42.44	6350	-8.03	20240130	4980	17.27	20240102	7670	-23.86	20230626	4100	42.44	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
159	20240304	110438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	100	2	1.75	1496956140	257323	12.58	5740	5880	5740	7410	3990	5700	5817.44	1.66	0	73490	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	959	21.09	1.12	12	1.56	275.00	5170.00	7670	20230626	-24.38	4100	20230426	41.46	6350	-8.66	20240130	4980	16.47	20240102	7670	-24.38	20230626	4100	41.46	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
160	20240304	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	120	2	2.11	1216545410	209124	10.23	5740	5880	5740	7410	3990	5700	5817.36	1.66	0	68661	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	962	21.16	1.13	12	1.27	275.00	5170.00	7670	20230626	-24.12	4100	20230426	41.95	6350	-8.35	20240130	4980	16.87	20240102	7670	-24.12	20230626	4100	41.95	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N
161	20240304	090437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	150	2	2.63	514681710	88305	4.32	5740	5880	5740	7410	3990	5700	5828.51	1.66	0	38469	6213	5956	5743	5486	5273	6085	5615	83	1710	500	3530	10	1	16526307	967	21.27	1.13	12	0.53	275.00	5170.00	7670	20230626	-23.73	4100	20230426	42.68	6350	-7.87	20240130	4980	17.47	20240102	7670	-23.73	20230626	4100	42.68	20230426	7.28	N	053290	500	82 억		275085	N	N	0	N	00	N