KissMeData/065370/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	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7970	-80	5	-0.99	159223850	19882	113.94	8010	8150	7950	10460	5640	8050	8008.44	2.21	0	-2219	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	589	-17.87	1.51	12	0.27	-446.00	5262.00	24150	20230324	-67.00	7870	20231031	1.27	10650	-25.16	20240115	7910	0.76	20240326	21250	-62.49	20230330	7870	1.27	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
3	20240329	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-30	5	-0.37	146934180	18342	105.11	8010	8150	7950	10460	5640	8050	8010.80	2.21	0	-2040	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	592	-17.98	1.52	12	0.25	-446.00	5262.00	24150	20230324	-66.79	7870	20231031	1.91	10650	-24.69	20240115	7910	1.39	20240326	21250	-62.26	20230330	7870	1.91	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
4	20240329	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-50	5	-0.62	117766200	14689	84.18	8010	8150	8000	10460	5640	8050	8017.31	2.21	0	-1934	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	591	-17.94	1.52	12	0.20	-446.00	5262.00	24150	20230324	-66.87	7870	20231031	1.65	10650	-24.88	20240115	7910	1.14	20240326	21250	-62.35	20230330	7870	1.65	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
5	20240329	130551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-20	5	-0.25	95110410	11858	67.95	8010	8150	8000	10460	5640	8050	8020.78	2.21	0	-1716	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	593	-18.00	1.53	12	0.16	-446.00	5262.00	24150	20230324	-66.75	7870	20231031	2.03	10650	-24.60	20240115	7910	1.52	20240326	21250	-62.21	20230330	7870	2.03	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
6	20240329	120556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-40	5	-0.50	79157660	9867	56.54	8010	8150	8000	10460	5640	8050	8022.46	2.21	0	-1716	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	591	-17.96	1.52	12	0.13	-446.00	5262.00	24150	20230324	-66.83	7870	20231031	1.78	10650	-24.79	20240115	7910	1.26	20240326	21250	-62.31	20230330	7870	1.78	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
7	20240329	110549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-20	5	-0.25	35051380	4364	25.01	8010	8150	8010	10460	5640	8050	8031.94	2.21	0	-649	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	593	-18.00	1.53	12	0.06	-446.00	5262.00	24150	20230324	-66.75	7870	20231031	2.03	10650	-24.60	20240115	7910	1.52	20240326	21250	-62.21	20230330	7870	2.03	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
8	20240329	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-10	5	-0.12	26096980	3251	18.63	8010	8150	8010	10460	5640	8050	8027.37	2.21	0	6	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	594	-18.03	1.53	12	0.04	-446.00	5262.00	24150	20230324	-66.71	7870	20231031	2.16	10650	-24.51	20240115	7910	1.64	20240326	21250	-62.16	20230330	7870	2.16	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
9	20240329	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	70	2	0.87	3423850	427	2.45	8010	8150	8010	10460	5640	8050	8018.38	2.21	0	-68	8316	8182	8116	7982	7916	8150	7950	37	2410	500	5150	10	1	7383954	600	-18.21	1.54	12	0.01	-446.00	5262.00	24150	20230324	-66.38	7870	20231031	3.18	10650	-23.76	20240115	7910	2.65	20240326	21250	-61.79	20230330	7870	3.18	20231031	3.17	N	065370	500	36 억		162871	N	N	0	N	00	N
10	20240328	160554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-30	5	-0.37	140942840	17435	43.02	8060	8250	8050	10500	5660	8080	8083.90	2.25	0	-3201	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	594	-18.05	1.53	12	0.24	-446.00	5262.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7910	1.77	20240326	21650	-62.82	20230328	7870	2.29	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
11	20240328	150555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	10	2	0.12	112213470	13870	34.22	8060	8250	8060	10500	5660	8080	8090.37	2.25	0	-1568	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	597	-18.14	1.54	12	0.19	-446.00	5262.00	25900	20230323	-68.76	7870	20231031	2.80	10650	-24.04	20240115	7910	2.28	20240326	21650	-62.63	20230328	7870	2.80	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
12	20240328	140547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-20	5	-0.25	92466050	11422	28.18	8060	8250	8060	10500	5660	8080	8095.43	2.25	0	-1497	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	595	-18.07	1.53	12	0.15	-446.00	5262.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7910	1.90	20240326	21650	-62.77	20230328	7870	2.41	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
13	20240328	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	72702990	8973	22.14	8060	8250	8060	10500	5660	8080	8102.42	2.25	0	-711	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	597	-18.12	1.54	12	0.12	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7910	2.15	20240326	21650	-62.68	20230328	7870	2.67	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
14	20240328	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-10	5	-0.12	64924560	8009	19.76	8060	8250	8060	10500	5660	8080	8106.45	2.25	0	-333	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	596	-18.09	1.53	12	0.11	-446.00	5262.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7910	2.02	20240326	21650	-62.73	20230328	7870	2.54	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
15	20240328	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	30	2	0.37	56718580	6992	17.25	8060	8250	8060	10500	5660	8080	8111.93	2.25	0	29	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	599	-18.18	1.54	12	0.09	-446.00	5262.00	25900	20230323	-68.69	7870	20231031	3.05	10650	-23.85	20240115	7910	2.53	20240326	21650	-62.54	20230328	7870	3.05	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
16	20240328	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	30	2	0.37	27500650	3384	8.35	8060	8250	8060	10500	5660	8080	8126.67	2.25	0	147	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	599	-18.18	1.54	12	0.05	-446.00	5262.00	25900	20230323	-68.69	7870	20231031	3.05	10650	-23.85	20240115	7910	2.53	20240326	21650	-62.54	20230328	7870	3.05	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
17	20240328	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	100	2	1.24	3538710	438	1.08	8060	8190	8060	10500	5660	8080	8079.25	2.25	0	39	8613	8346	8183	7916	7753	8295	7865	37	2420	500	5170	10	1	7383954	604	-18.34	1.55	12	0.01	-446.00	5262.00	25900	20230323	-68.42	7870	20231031	3.94	10650	-23.19	20240115	7910	3.41	20240326	21650	-62.22	20230328	7870	3.94	20231031	3.21	N	065370	500	36 억		166019	N	N	0	N	00	N
18	20240327	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	331674380	40435	176.50	8080	8450	8020	10500	5660	8080	8203.14	2.15	0	7701	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	597	-18.12	1.54	12	0.55	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7910	2.15	20240326	22600	-64.25	20230327	7870	2.67	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
19	20240327	150558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	120	2	1.49	316097310	38515	168.12	8080	8450	8020	10500	5660	8080	8207.12	2.15	0	7811	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	605	-18.39	1.56	12	0.52	-446.00	5262.00	25900	20230323	-68.34	7870	20231031	4.19	10650	-23.00	20240115	7910	3.67	20240326	22600	-63.72	20230327	7870	4.19	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
20	20240327	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8340	260	2	3.22	294457700	35886	156.65	8080	8450	8020	10500	5660	8080	8205.36	2.15	0	7982	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	616	-18.70	1.58	12	0.49	-446.00	5262.00	25900	20230323	-67.80	7870	20231031	5.97	10650	-21.69	20240115	7910	5.44	20240326	22600	-63.10	20230327	7870	5.97	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
21	20240327	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	40	2	0.50	92194810	11405	49.78	8080	8130	8020	10500	5660	8080	8083.72	2.15	0	-629	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	600	-18.21	1.54	12	0.15	-446.00	5262.00	25900	20230323	-68.65	7870	20231031	3.18	10650	-23.76	20240115	7910	2.65	20240326	22600	-64.07	20230327	7870	3.18	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
22	20240327	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	30	2	0.37	77599350	9607	41.94	8080	8130	8020	10500	5660	8080	8077.38	2.15	0	-418	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	599	-18.18	1.54	12	0.13	-446.00	5262.00	25900	20230323	-68.69	7870	20231031	3.05	10650	-23.85	20240115	7910	2.53	20240326	22600	-64.12	20230327	7870	3.05	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
23	20240327	110557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-20	5	-0.25	58986590	7302	31.87	8080	8130	8020	10500	5660	8080	8078.14	2.15	0	-395	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	595	-18.07	1.53	12	0.10	-446.00	5262.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7910	1.90	20240326	22600	-64.34	20230327	7870	2.41	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
24	20240327	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	40	2	0.50	30172180	3736	16.31	8080	8130	8020	10500	5660	8080	8076.07	2.15	0	-29	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	600	-18.21	1.54	12	0.05	-446.00	5262.00	25900	20230323	-68.65	7870	20231031	3.18	10650	-23.76	20240115	7910	2.65	20240326	22600	-64.07	20230327	7870	3.18	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
25	20240327	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-30	5	-0.37	1613840	200	0.87	8080	8080	8050	10500	5660	8080	8069.20	2.15	0	-35	8206	8142	8026	7962	7846	8175	7995	37	2420	500	5170	10	1	7383954	594	-18.05	1.53	12	0.00	-446.00	5262.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7910	1.77	20240326	22600	-64.38	20230327	7870	2.29	20231031	3.24	N	065370	500	36 억		158839	N	N	0	N	00	N
26	20240326	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	183394310	22906	134.00	7910	8090	7910	10500	5660	8080	8006.39	2.14	0	685	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	597	-18.12	1.54	12	0.31	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7910	2.15	20240326	22600	-64.25	20230327	7870	2.67	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
27	20240326	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-10	5	-0.12	173500670	21679	126.82	7910	8080	7910	10500	5660	8080	8003.17	2.14	0	803	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	596	-18.09	1.53	12	0.29	-446.00	5262.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7910	2.02	20240326	22600	-64.29	20230327	7870	2.54	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
28	20240326	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-50	5	-0.62	147035750	18392	107.59	7910	8080	7910	10500	5660	8080	7994.55	2.14	0	1262	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	593	-18.00	1.53	12	0.25	-446.00	5262.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7910	1.52	20240326	22600	-64.47	20230327	7870	2.03	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
29	20240326	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-50	5	-0.62	131368880	16435	96.14	7910	8080	7910	10500	5660	8080	7993.24	2.14	0	1282	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	593	-18.00	1.53	12	0.22	-446.00	5262.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7910	1.52	20240326	22600	-64.47	20230327	7870	2.03	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
30	20240326	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-70	5	-0.87	122803860	15366	89.89	7910	8080	7910	10500	5660	8080	7991.92	2.14	0	1362	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	591	-17.96	1.52	12	0.21	-446.00	5262.00	25900	20230323	-69.07	7870	20231031	1.78	10650	-24.79	20240115	7910	1.26	20240326	22600	-64.56	20230327	7870	1.78	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
31	20240326	110541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-50	5	-0.62	117088830	14652	85.71	7910	8080	7910	10500	5660	8080	7991.32	2.14	0	1306	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	593	-18.00	1.53	12	0.20	-446.00	5262.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7910	1.52	20240326	22600	-64.47	20230327	7870	2.03	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
32	20240326	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-40	5	-0.50	53385280	6688	39.12	7910	8080	7910	10500	5660	8080	7982.25	2.14	0	1214	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	594	-18.03	1.53	12	0.09	-446.00	5262.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7910	1.64	20240326	22600	-64.42	20230327	7870	2.16	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
33	20240326	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7960	-120	5	-1.49	24077690	3039	17.78	7910	8000	7910	10500	5660	8080	7922.90	2.14	0	-1	8160	8120	8060	8020	7960	8140	8040	37	2420	500	5170	10	1	7383954	588	-17.85	1.51	12	0.04	-446.00	5262.00	25900	20230323	-69.27	7870	20231031	1.14	10650	-25.26	20240115	7910	0.63	20240326	22600	-64.78	20230327	7870	1.14	20231031	3.30	N	065370	500	36 억		158052	N	N	0	N	00	N
34	20240325	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	0	3	0.00	136370220	17005	72.59	8040	8100	8000	10500	5660	8080	8019.20	2.16	0	-1454	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	597	-18.12	1.54	12	0.23	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	22600	-64.25	20230327	7870	2.67	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
35	20240325	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-20	5	-0.25	114349720	14256	60.85	8040	8100	8000	10500	5660	8080	8021.16	2.16	0	-1427	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	595	-18.07	1.53	12	0.19	-446.00	5262.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	22600	-64.34	20230327	7870	2.41	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
36	20240325	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-70	5	-0.87	102829280	12818	54.71	8040	8100	8000	10500	5660	8080	8022.26	2.16	0	-1426	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	591	-17.96	1.52	12	0.17	-446.00	5262.00	25900	20230323	-69.07	7870	20231031	1.78	10650	-24.79	20240115	7940	0.88	20240307	22600	-64.56	20230327	7870	1.78	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
37	20240325	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-70	5	-0.87	67738000	8443	36.04	8040	8100	8000	10500	5660	8080	8022.98	2.16	0	-1085	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	591	-17.96	1.52	12	0.11	-446.00	5262.00	25900	20230323	-69.07	7870	20231031	1.78	10650	-24.79	20240115	7940	0.88	20240307	22600	-64.56	20230327	7870	1.78	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
38	20240325	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	-70	5	-0.87	58157180	7247	30.93	8040	8100	8000	10500	5660	8080	8025.00	2.16	0	-877	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	591	-17.96	1.52	12	0.10	-446.00	5262.00	25900	20230323	-69.07	7870	20231031	1.78	10650	-24.79	20240115	7940	0.88	20240307	22600	-64.56	20230327	7870	1.78	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
39	20240325	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-40	5	-0.50	50168060	6252	26.69	8040	8100	8000	10500	5660	8080	8024.32	2.16	0	-713	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	594	-18.03	1.53	12	0.08	-446.00	5262.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7940	1.26	20240307	22600	-64.42	20230327	7870	2.16	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
40	20240325	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-50	5	-0.62	27021500	3367	14.37	8040	8100	8010	10500	5660	8080	8025.39	2.16	0	-512	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	593	-18.00	1.53	12	0.05	-446.00	5262.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	22600	-64.47	20230327	7870	2.03	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
41	20240325	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	20	2	0.25	2623020	326	1.39	8040	8100	8040	10500	5660	8080	8046.07	2.16	0	0	8306	8192	8096	7982	7886	8250	8040	37	2420	500	5170	10	1	7383954	598	-18.16	1.54	12	0.00	-446.00	5262.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	22600	-64.16	20230327	7870	2.92	20231031	3.33	N	065370	500	36 억		159567	N	N	0	N	00	N
42	20240322	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	10	2	0.12	186538700	23116	131.70	8050	8210	8000	10490	5650	8070	8069.67	2.16	0	452	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	597	-18.12	1.54	12	0.31	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	25900	-68.80	20230323	7870	2.67	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
43	20240322	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	30	2	0.37	176614080	21889	124.71	8050	8210	8000	10490	5650	8070	8068.62	2.16	0	403	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	598	-18.16	1.54	12	0.30	-446.00	5262.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	25900	-68.73	20230323	7870	2.92	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
44	20240322	140606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	80	2	0.99	140074120	17388	99.07	8050	8200	8000	10490	5650	8070	8055.79	2.16	0	456	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	602	-18.27	1.55	12	0.24	-446.00	5262.00	25900	20230323	-68.53	7870	20231031	3.56	10650	-23.47	20240115	7940	2.64	20240307	25900	-68.53	20230323	7870	3.56	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
45	20240322	130608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-30	5	-0.37	86299210	10751	61.25	8050	8070	8000	10490	5650	8070	8027.09	2.16	0	1355	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	594	-18.03	1.53	12	0.15	-446.00	5262.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7940	1.26	20240307	25900	-68.96	20230323	7870	2.16	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
46	20240322	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-30	5	-0.37	61459260	7656	43.62	8050	8070	8000	10490	5650	8070	8027.59	2.16	0	966	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	594	-18.03	1.53	12	0.10	-446.00	5262.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7940	1.26	20240307	25900	-68.96	20230323	7870	2.16	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
47	20240322	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-40	5	-0.50	56709950	7065	40.25	8050	8070	8000	10490	5650	8070	8026.89	2.16	0	1086	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	593	-18.00	1.53	12	0.10	-446.00	5262.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
48	20240322	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-50	5	-0.62	44377930	5531	31.51	8050	8070	8000	10490	5650	8070	8023.49	2.16	0	1181	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	592	-17.98	1.52	12	0.07	-446.00	5262.00	25900	20230323	-69.03	7870	20231031	1.91	10650	-24.69	20240115	7940	1.01	20240307	25900	-69.03	20230323	7870	1.91	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
49	20240322	090603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-40	5	-0.50	7423880	924	5.26	8050	8050	8020	10490	5650	8070	8034.50	2.16	0	305	8156	8112	8056	8012	7956	8135	8035	37	2420	500	5160	10	1	7383954	593	-18.00	1.53	12	0.01	-446.00	5262.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.38	N	065370	500	36 억		159223	N	N	0	N	00	N
50	20240321	160603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	20	2	0.25	140207960	17440	87.86	8020	8100	8000	10460	5640	8050	8039.35	2.14	0	1414	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	596	-18.09	1.53	12	0.24	-446.00	5262.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
51	20240321	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	30	2	0.37	133685580	16631	83.78	8020	8100	8000	10460	5640	8050	8038.34	2.14	0	1615	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	597	-18.12	1.54	12	0.23	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	25900	-68.80	20230323	7870	2.67	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
52	20240321	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	0	3	0.00	107420800	13373	67.37	8020	8100	8000	10460	5640	8050	8032.66	2.14	0	1459	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	594	-18.05	1.53	12	0.18	-446.00	5262.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
53	20240321	130600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	20	2	0.25	96655820	12035	60.63	8020	8100	8000	10460	5640	8050	8031.23	2.14	0	1459	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	596	-18.09	1.53	12	0.16	-446.00	5262.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
54	20240321	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	10	2	0.12	86726350	10804	54.43	8020	8100	8000	10460	5640	8050	8027.24	2.14	0	1497	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	595	-18.07	1.53	12	0.15	-446.00	5262.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
55	20240321	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	20	2	0.25	74194720	9243	46.56	8020	8100	8000	10460	5640	8050	8027.13	2.14	0	1497	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	596	-18.09	1.53	12	0.13	-446.00	5262.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
56	20240321	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	30	2	0.37	64293010	8011	40.36	8020	8100	8000	10460	5640	8050	8025.59	2.14	0	1658	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	597	-18.12	1.54	12	0.11	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	25900	-68.80	20230323	7870	2.67	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
57	20240321	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	30	2	0.37	16038410	1997	10.06	8020	8100	8000	10460	5640	8050	8031.25	2.14	0	256	8216	8132	8066	7982	7916	8175	8025	37	2410	500	5150	10	1	7383954	597	-18.12	1.54	12	0.03	-446.00	5262.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	25900	-68.80	20230323	7870	2.67	20231031	3.40	N	065370	500	36 억		157819	N	N	0	N	00	N
58	20240320	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	20	2	0.25	157983950	19659	159.22	8000	8150	8000	10430	5630	8030	8036.21	2.14	0	-515	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	594	13.67	1.56	12	0.27	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
59	20240320	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	10	2	0.12	138324560	17209	139.38	8000	8150	8000	10430	5630	8030	8037.92	2.14	0	-514	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	594	13.65	1.56	12	0.23	589.00	5170.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7940	1.26	20240307	25900	-68.96	20230323	7870	2.16	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
60	20240320	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	20	2	0.25	126117950	15691	127.08	8000	8150	8000	10430	5630	8030	8037.60	2.14	0	-530	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	594	13.67	1.56	12	0.21	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
61	20240320	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	30	2	0.37	118464250	14740	119.38	8000	8150	8000	10430	5630	8030	8036.92	2.14	0	-527	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	595	13.68	1.56	12	0.20	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
62	20240320	120600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	10	2	0.12	99021330	12316	99.75	8000	8150	8000	10430	5630	8030	8040.06	2.14	0	-401	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	594	13.65	1.56	12	0.17	589.00	5170.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7940	1.26	20240307	25900	-68.96	20230323	7870	2.16	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
63	20240320	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	0	3	0.00	81756400	10164	82.32	8000	8150	8000	10430	5630	8030	8043.72	2.14	0	-257	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	593	13.63	1.55	12	0.14	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
64	20240320	100559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	0	3	0.00	50594160	6301	51.03	8000	8140	8000	10430	5630	8030	8029.54	2.14	0	-198	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	593	13.63	1.55	12	0.09	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
65	20240320	090558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	20	2	0.25	10213980	1276	10.33	8000	8140	8000	10430	5630	8030	8004.69	2.14	0	12	8183	8106	8053	7976	7923	8145	8015	37	2400	500	5130	10	1	7383954	594	13.67	1.56	12	0.02	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.42	N	065370	500	36 억		158334	N	N	0	N	00	N
66	20240319	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	0	3	0.00	99309790	12333	103.90	8000	8130	8000	10430	5630	8030	8052.63	2.16	0	-1143	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	593	13.63	1.55	12	0.17	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
67	20240319	150600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	30	2	0.37	89339550	11092	93.45	8000	8130	8000	10430	5630	8030	8054.41	2.16	0	-993	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	595	13.68	1.56	12	0.15	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
68	20240319	140601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	0	3	0.00	76646960	9514	80.15	8000	8130	8000	10430	5630	8030	8056.23	2.16	0	-1421	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	593	13.63	1.55	12	0.13	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
69	20240319	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	70	2	0.87	58021230	7211	60.75	8000	8130	8000	10430	5630	8030	8046.21	2.16	0	-1079	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	598	13.75	1.57	12	0.10	589.00	5170.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	25900	-68.73	20230323	7870	2.92	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
70	20240319	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	70	2	0.87	42744110	5316	44.79	8000	8100	8000	10430	5630	8030	8040.65	2.16	0	-789	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	598	13.75	1.57	12	0.07	589.00	5170.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	25900	-68.73	20230323	7870	2.92	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
71	20240319	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	30	2	0.37	37724910	4695	39.55	8000	8090	8000	10430	5630	8030	8035.12	2.16	0	-430	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	595	13.68	1.56	12	0.06	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
72	20240319	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	0	3	0.00	17122820	2133	17.97	8000	8080	8000	10430	5630	8030	8027.58	2.16	0	-548	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	593	13.63	1.55	12	0.03	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
73	20240319	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-10	5	-0.12	6796560	849	7.15	8000	8080	8000	10430	5630	8030	8005.37	2.16	0	-94	8196	8112	8056	7972	7916	8085	7945	37	2400	500	5130	10	1	7383954	592	13.62	1.55	12	0.01	589.00	5170.00	25900	20230323	-69.03	7870	20231031	1.91	10650	-24.69	20240115	7940	1.01	20240307	25900	-69.03	20230323	7870	1.91	20231031	3.48	N	065370	500	36 억		159477	N	N	0	N	00	N
74	20240318	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-50	5	-0.62	92986650	11553	48.30	8080	8140	8000	10500	5660	8080	8048.74	2.17	0	-1055	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	593	13.63	1.55	12	0.16	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
75	20240318	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-50	5	-0.62	85700440	10647	44.51	8080	8140	8000	10500	5660	8080	8049.25	2.17	0	-1055	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	593	13.63	1.55	12	0.14	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
76	20240318	140555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-20	5	-0.25	72442510	8998	37.62	8080	8140	8000	10500	5660	8080	8050.95	2.17	0	-1049	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.12	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
77	20240318	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-20	5	-0.25	67471150	8380	35.03	8080	8140	8000	10500	5660	8080	8051.44	2.17	0	-1047	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.11	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
78	20240318	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-20	5	-0.25	61033010	7580	31.69	8080	8140	8000	10500	5660	8080	8051.84	2.17	0	-1027	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.10	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
79	20240318	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-30	5	-0.37	56622690	7032	29.40	8080	8140	8000	10500	5660	8080	8052.14	2.17	0	-1019	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	594	13.67	1.56	12	0.10	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
80	20240318	100555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-30	5	-0.37	35328490	4387	18.34	8080	8140	8000	10500	5660	8080	8052.98	2.17	0	-925	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	594	13.67	1.56	12	0.06	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
81	20240318	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	60	2	0.74	3623120	450	1.88	8080	8140	8000	10500	5660	8080	8051.25	2.17	0	-104	8473	8276	8163	7966	7853	8220	7910	37	2420	500	5170	10	1	7383954	601	13.82	1.57	12	0.01	589.00	5170.00	25900	20230323	-68.57	7870	20231031	3.43	10650	-23.57	20240115	7940	2.52	20240307	25900	-68.57	20230323	7870	3.43	20231031	3.51	N	065370	500	36 억		160532	N	N	0	N	00	N
82	20240315	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	-170	5	-2.06	194311220	23920	148.22	8250	8360	8050	10720	5780	8250	8123.47	2.16	0	902	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	597	13.72	1.56	12	0.32	589.00	5170.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	25900	-68.80	20230323	7870	2.67	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
83	20240315	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-180	5	-2.18	189082680	23273	144.21	8250	8360	8050	10720	5780	8250	8124.55	2.16	0	926	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	596	13.70	1.56	12	0.32	589.00	5170.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
84	20240315	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-150	5	-1.82	140546610	17263	106.97	8250	8360	8050	10720	5780	8250	8141.49	2.16	0	521	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	598	13.75	1.57	12	0.23	589.00	5170.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	25900	-68.73	20230323	7870	2.92	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
85	20240315	130552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-130	5	-1.58	120649760	14801	91.72	8250	8360	8050	10720	5780	8250	8151.46	2.16	0	657	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	600	13.79	1.57	12	0.20	589.00	5170.00	25900	20230323	-68.65	7870	20231031	3.18	10650	-23.76	20240115	7940	2.27	20240307	25900	-68.65	20230323	7870	3.18	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
86	20240315	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-150	5	-1.82	116932150	14342	88.87	8250	8360	8050	10720	5780	8250	8153.13	2.16	0	657	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	25900	-68.73	20230323	7870	2.92	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
87	20240315	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-130	5	-1.58	96586450	11828	73.29	8250	8360	8050	10720	5780	8250	8165.92	2.16	0	642	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	600	13.79	1.57	12	0.16	589.00	5170.00	25900	20230323	-68.65	7870	20231031	3.18	10650	-23.76	20240115	7940	2.27	20240307	25900	-68.65	20230323	7870	3.18	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
88	20240315	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-150	5	-1.82	77139790	9433	58.45	8250	8360	8050	10720	5780	8250	8177.65	2.16	0	800	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	598	13.75	1.57	12	0.13	589.00	5170.00	25900	20230323	-68.73	7870	20231031	2.92	10650	-23.94	20240115	7940	2.02	20240307	25900	-68.73	20230323	7870	2.92	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
89	20240315	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8130	-120	5	-1.45	1905960	233	1.44	8250	8250	8130	10720	5780	8250	8180.09	2.16	0	-202	8456	8352	8176	8072	7896	8265	7985	37	2470	500	5280	10	1	7383954	600	13.80	1.57	12	0.00	589.00	5170.00	25900	20230323	-68.61	7870	20231031	3.30	10650	-23.66	20240115	7940	2.39	20240307	25900	-68.61	20230323	7870	3.30	20231031	3.53	N	065370	500	36 억		159819	N	N	0	N	00	N
90	20240314	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	0	3	0.00	130564060	16116	58.00	8260	8280	8000	10720	5780	8250	8101.52	2.23	0	-5134	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	609	14.01	1.60	12	0.22	589.00	5170.00	25900	20230323	-68.15	7870	20231031	4.83	10650	-22.54	20240115	7940	3.90	20240307	25900	-68.15	20230323	7870	4.83	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
91	20240314	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	-140	5	-1.70	118483070	14642	52.70	8260	8280	8000	10720	5780	8250	8092.00	2.23	0	-4748	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	599	13.77	1.57	12	0.20	589.00	5170.00	25900	20230323	-68.69	7870	20231031	3.05	10650	-23.85	20240115	7940	2.14	20240307	25900	-68.69	20230323	7870	3.05	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
92	20240314	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-130	5	-1.58	114320990	14129	50.85	8260	8280	8000	10720	5780	8250	8091.23	2.23	0	-4666	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	600	13.79	1.57	12	0.19	589.00	5170.00	25900	20230323	-68.65	7870	20231031	3.18	10650	-23.76	20240115	7940	2.27	20240307	25900	-68.65	20230323	7870	3.18	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
93	20240314	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-130	5	-1.58	107734820	13314	47.92	8260	8280	8000	10720	5780	8250	8091.84	2.23	0	-4642	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	600	13.79	1.57	12	0.18	589.00	5170.00	25900	20230323	-68.65	7870	20231031	3.18	10650	-23.76	20240115	7940	2.27	20240307	25900	-68.65	20230323	7870	3.18	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
94	20240314	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-230	5	-2.79	100353430	12401	44.63	8260	8280	8000	10720	5780	8250	8092.37	2.23	0	-4588	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	592	13.62	1.55	12	0.17	589.00	5170.00	25900	20230323	-69.03	7870	20231031	1.91	10650	-24.69	20240115	7940	1.01	20240307	25900	-69.03	20230323	7870	1.91	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
95	20240314	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-220	5	-2.67	74635470	9200	33.11	8260	8280	8000	10720	5780	8250	8112.55	2.23	0	-4510	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	593	13.63	1.55	12	0.12	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
96	20240314	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-180	5	-2.18	57730550	7098	25.55	8260	8280	8000	10720	5780	8250	8133.35	2.23	0	-3711	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	596	13.70	1.56	12	0.10	589.00	5170.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
97	20240314	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	-30	5	-0.36	2732940	331	1.19	8260	8260	8220	10720	5780	8250	8256.62	2.23	0	-204	8476	8362	8186	8072	7896	8420	8130	37	2470	500	5280	10	1	7383954	607	13.96	1.59	12	0.00	589.00	5170.00	25900	20230323	-68.26	7870	20231031	4.45	10650	-22.82	20240115	7940	3.53	20240307	25900	-68.26	20230323	7870	4.45	20231031	3.53	N	065370	500	36 억		164719	N	N	0	N	00	N
98	20240313	160539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	250	2	3.12	226662810	27664	160.57	8090	8300	8010	10400	5600	8000	8193.42	2.19	0	3197	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	609	14.01	1.60	12	0.37	589.00	5170.00	25900	20230323	-68.15	7870	20231031	4.83	10650	-22.54	20240115	7940	3.90	20240307	25900	-68.15	20230323	7870	4.83	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
99	20240313	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	230	2	2.88	206583070	25228	146.43	8090	8300	8010	10400	5600	8000	8188.64	2.19	0	3412	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	608	13.97	1.59	12	0.34	589.00	5170.00	25900	20230323	-68.22	7870	20231031	4.57	10650	-22.72	20240115	7940	3.65	20240307	25900	-68.22	20230323	7870	4.57	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
100	20240313	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	160	2	2.00	177676020	21707	125.99	8090	8300	8010	10400	5600	8000	8185.19	2.19	0	4291	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	603	13.85	1.58	12	0.29	589.00	5170.00	25900	20230323	-68.49	7870	20231031	3.68	10650	-23.38	20240115	7940	2.77	20240307	25900	-68.49	20230323	7870	3.68	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
101	20240313	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	160	2	2.00	171486470	20948	121.59	8090	8300	8010	10400	5600	8000	8186.29	2.19	0	4528	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	603	13.85	1.58	12	0.28	589.00	5170.00	25900	20230323	-68.49	7870	20231031	3.68	10650	-23.38	20240115	7940	2.77	20240307	25900	-68.49	20230323	7870	3.68	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
102	20240313	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	220	2	2.75	153955000	18804	109.14	8090	8300	8010	10400	5600	8000	8187.35	2.19	0	5622	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	607	13.96	1.59	12	0.25	589.00	5170.00	25900	20230323	-68.26	7870	20231031	4.45	10650	-22.82	20240115	7940	3.53	20240307	25900	-68.26	20230323	7870	4.45	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
103	20240313	110539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	230	2	2.88	122268120	14963	86.85	8090	8300	8010	10400	5600	8000	8171.36	2.19	0	5981	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	608	13.97	1.59	12	0.20	589.00	5170.00	25900	20230323	-68.22	7870	20231031	4.57	10650	-22.72	20240115	7940	3.65	20240307	25900	-68.22	20230323	7870	4.57	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
104	20240313	100537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	110	2	1.38	39520330	4880	28.32	8090	8150	8010	10400	5600	8000	8098.43	2.19	0	1159	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	599	13.77	1.57	12	0.07	589.00	5170.00	25900	20230323	-68.69	7870	20231031	3.05	10650	-23.85	20240115	7940	2.14	20240307	25900	-68.69	20230323	7870	3.05	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
105	20240313	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	30	2	0.38	5981560	744	4.32	8090	8090	8010	10400	5600	8000	8039.73	2.19	0	9	8133	8066	8023	7956	7913	8100	7990	37	2400	500	5120	10	1	7383954	593	13.63	1.55	12	0.01	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.58	N	065370	500	36 억		161561	N	N	0	N	00	N
106	20240312	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	10	2	0.13	134205220	16759	97.99	7990	8090	7980	10380	5600	7990	8007.96	2.19	0	213	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	591	13.58	1.55	12	0.23	589.00	5170.00	25900	20230323	-69.11	7870	20231031	1.65	10650	-24.88	20240115	7940	0.76	20240307	25900	-69.11	20230323	7870	1.65	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
107	20240312	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	20	2	0.25	112344530	14024	82.00	7990	8090	7980	10380	5600	7990	8010.88	2.19	0	174	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	591	13.60	1.55	12	0.19	589.00	5170.00	25900	20230323	-69.07	7870	20231031	1.78	10650	-24.79	20240115	7940	0.88	20240307	25900	-69.07	20230323	7870	1.78	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
108	20240312	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	10	2	0.13	85375240	10655	62.30	7990	8090	7980	10380	5600	7990	8012.69	2.19	0	-868	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	591	13.58	1.55	12	0.14	589.00	5170.00	25900	20230323	-69.11	7870	20231031	1.65	10650	-24.88	20240115	7940	0.76	20240307	25900	-69.11	20230323	7870	1.65	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
109	20240312	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	50	2	0.63	66266270	8265	48.32	7990	8090	7980	10380	5600	7990	8017.70	2.19	0	-868	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	594	13.65	1.56	12	0.11	589.00	5170.00	25900	20230323	-68.96	7870	20231031	2.16	10650	-24.51	20240115	7940	1.26	20240307	25900	-68.96	20230323	7870	2.16	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
110	20240312	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	0	3	0.00	57291540	7144	41.77	7990	8090	7980	10380	5600	7990	8019.53	2.19	0	-821	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	590	13.57	1.55	12	0.10	589.00	5170.00	25900	20230323	-69.15	7870	20231031	1.52	10650	-24.98	20240115	7940	0.63	20240307	25900	-69.15	20230323	7870	1.52	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
111	20240312	110534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8010	20	2	0.25	34926530	4354	25.46	7990	8090	7980	10380	5600	7990	8021.71	2.19	0	72	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	591	13.60	1.55	12	0.06	589.00	5170.00	25900	20230323	-69.07	7870	20231031	1.78	10650	-24.79	20240115	7940	0.88	20240307	25900	-69.07	20230323	7870	1.78	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
112	20240312	100533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	60	2	0.75	21595360	2699	15.78	7990	8090	7980	10380	5600	7990	8001.24	2.19	0	-264	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	594	13.67	1.56	12	0.04	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
113	20240312	090533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	0	3	0.00	2718610	340	1.99	7990	8090	7990	10380	5600	7990	7995.91	2.19	0	-127	8303	8146	8063	7906	7823	8105	7865	37	2390	500	5110	10	1	7383954	590	13.57	1.55	12	0.00	589.00	5170.00	25900	20230323	-69.15	7870	20231031	1.52	10650	-24.98	20240115	7940	0.63	20240307	25900	-69.15	20230323	7870	1.52	20231031	3.56	N	065370	500	36 억		161348	N	N	0	N	00	N
114	20240311	160532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	-100	5	-1.24	137279840	17102	95.21	8220	8220	7980	10510	5670	8090	8027.72	2.22	0	-2611	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	590	13.57	1.55	12	0.23	589.00	5170.00	25900	20230323	-69.15	7870	20231031	1.52	10650	-24.98	20240115	7940	0.63	20240307	25900	-69.15	20230323	7870	1.52	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
115	20240311	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-30	5	-0.37	124920440	15559	86.62	8220	8220	7980	10510	5670	8090	8028.82	2.22	0	-2587	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.21	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
116	20240311	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-20	5	-0.25	118135880	14714	81.92	8220	8220	7980	10510	5670	8090	8028.81	2.22	0	-2474	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	596	13.70	1.56	12	0.20	589.00	5170.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
117	20240311	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	7990	-100	5	-1.24	94787660	11795	65.67	8220	8220	7990	10510	5670	8090	8036.26	2.22	0	-2310	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	590	13.57	1.55	12	0.16	589.00	5170.00	25900	20230323	-69.15	7870	20231031	1.52	10650	-24.98	20240115	7940	0.63	20240307	25900	-69.15	20230323	7870	1.52	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
118	20240311	120532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8000	-90	5	-1.11	81899700	10184	56.70	8220	8220	7990	10510	5670	8090	8042.00	2.22	0	-2302	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	591	13.58	1.55	12	0.14	589.00	5170.00	25900	20230323	-69.11	7870	20231031	1.65	10650	-24.88	20240115	7940	0.76	20240307	25900	-69.11	20230323	7870	1.65	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
119	20240311	110528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-70	5	-0.87	66759900	8292	46.16	8220	8220	7990	10510	5670	8090	8051.12	2.22	0	-1056	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	592	13.62	1.55	12	0.11	589.00	5170.00	25900	20230323	-69.03	7870	20231031	1.91	10650	-24.69	20240115	7940	1.01	20240307	25900	-69.03	20230323	7870	1.91	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
120	20240311	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-60	5	-0.74	53845730	6691	37.25	8220	8220	7990	10510	5670	8090	8047.49	2.22	0	-364	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	593	13.63	1.55	12	0.09	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
121	20240311	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8070	-20	5	-0.25	2503340	307	1.71	8220	8220	8070	10510	5670	8090	8154.20	2.22	0	-192	8216	8152	8066	8002	7916	8185	8035	37	2420	500	5170	10	1	7383954	596	13.70	1.56	12	0.00	589.00	5170.00	25900	20230323	-68.84	7870	20231031	2.54	10650	-24.23	20240115	7940	1.64	20240307	25900	-68.84	20230323	7870	2.54	20231031	3.54	N	065370	500	36 억		163959	N	N	0	N	00	N
122	20240308	160530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	40	2	0.50	140825480	17472	37.42	8080	8130	7980	10460	5640	8050	8060.01	2.26	0	-3210	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	597	13.74	1.56	12	0.24	589.00	5170.00	25900	20230323	-68.76	7870	20231031	2.80	10650	-24.04	20240115	7940	1.89	20240307	25900	-68.76	20230323	7870	2.80	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
123	20240308	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	0	3	0.00	133689380	16589	35.53	8080	8130	7980	10460	5640	8050	8058.92	2.26	0	-3076	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.22	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
124	20240308	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	0	3	0.00	128888110	15993	34.25	8080	8130	7980	10460	5640	8050	8059.03	2.26	0	-3018	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.22	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
125	20240308	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-20	5	-0.25	115373480	14312	30.65	8080	8130	7980	10460	5640	8050	8061.31	2.26	0	-2797	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	593	13.63	1.55	12	0.19	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7940	1.13	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
126	20240308	120526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	10	2	0.12	91214840	11299	24.20	8080	8130	7990	10460	5640	8050	8072.82	2.26	0	-2767	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	595	13.68	1.56	12	0.15	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
127	20240308	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	60	2	0.75	50510150	6273	13.43	8080	8130	7990	10460	5640	8050	8051.99	2.26	0	1094	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	599	13.77	1.57	12	0.08	589.00	5170.00	25900	20230323	-68.69	7870	20231031	3.05	10650	-23.85	20240115	7940	2.14	20240307	25900	-68.69	20230323	7870	3.05	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
128	20240308	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	0	3	0.00	46303430	5754	12.32	8080	8130	7990	10460	5640	8050	8047.17	2.26	0	1362	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.08	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
129	20240308	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8080	30	2	0.37	4629840	573	1.23	8080	8080	8080	10460	5640	8050	8080.00	2.26	0	-153	8310	8180	8060	7930	7810	8120	7870	37	2410	500	5150	10	1	7383954	597	13.72	1.56	12	0.01	589.00	5170.00	25900	20230323	-68.80	7870	20231031	2.67	10650	-24.13	20240115	7940	1.76	20240307	25900	-68.80	20230323	7870	2.67	20231031	3.56	N	065370	500	36 억		167167	N	N	0	N	00	N
130	20240307	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-130	5	-1.59	372111750	46335	259.35	8140	8190	7940	10630	5730	8180	8030.90	2.35	0	-6111	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	594	13.67	1.56	12	0.63	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
131	20240307	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-120	5	-1.47	360277410	44865	251.12	8140	8190	7940	10630	5730	8180	8030.26	2.35	0	-6072	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	595	13.68	1.56	12	0.61	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7940	1.51	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
132	20240307	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-130	5	-1.59	331672430	41324	231.30	8140	8190	7940	10630	5730	8180	8026.15	2.35	0	-4155	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	594	13.67	1.56	12	0.56	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7940	1.39	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
133	20240307	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-130	5	-1.59	221729380	27591	154.43	8140	8190	7970	10630	5730	8180	8036.29	2.35	0	-3551	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	594	13.67	1.56	12	0.37	589.00	5170.00	25900	20230323	-68.92	7870	20231031	2.29	10650	-24.41	20240115	7970	1.00	20240307	25900	-68.92	20230323	7870	2.29	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
134	20240307	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8020	-160	5	-1.96	200778650	24974	139.79	8140	8190	7970	10630	5730	8180	8039.51	2.35	0	-4239	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	592	13.62	1.55	12	0.34	589.00	5170.00	25900	20230323	-69.03	7870	20231031	1.91	10650	-24.69	20240115	7970	0.63	20240307	25900	-69.03	20230323	7870	1.91	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
135	20240307	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8030	-150	5	-1.83	158194290	19656	110.02	8140	8190	7970	10630	5730	8180	8048.14	2.35	0	-4610	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	593	13.63	1.55	12	0.27	589.00	5170.00	25900	20230323	-69.00	7870	20231031	2.03	10650	-24.60	20240115	7970	0.75	20240307	25900	-69.00	20230323	7870	2.03	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
136	20240307	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8060	-120	5	-1.47	116469490	14463	80.95	8140	8190	7970	10630	5730	8180	8052.93	2.35	0	-3792	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	595	13.68	1.56	12	0.20	589.00	5170.00	25900	20230323	-68.88	7870	20231031	2.41	10650	-24.32	20240115	7970	1.13	20240307	25900	-68.88	20230323	7870	2.41	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
137	20240307	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	-20	5	-0.24	2403100	295	1.65	8140	8160	8140	10630	5730	8180	8146.10	2.35	0	-79	8360	8270	8180	8090	8000	8315	8135	37	2450	500	5230	10	1	7383954	603	13.85	1.58	12	0.00	589.00	5170.00	25900	20230323	-68.49	7870	20231031	3.68	10650	-23.38	20240115	8000	2.00	20240104	25900	-68.49	20230323	7870	3.68	20231031	3.59	N	065370	500	36 억		173277	N	N	0	N	00	N
138	20240306	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	60	2	0.74	133676980	16369	44.09	8100	8270	8090	10550	5690	8120	8166.47	2.37	0	-1388	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	604	13.89	1.58	12	0.22	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	10650	-23.19	20240115	8000	2.25	20240104	25900	-68.42	20230323	7870	3.94	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
139	20240306	150519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	60	2	0.74	127015730	15553	41.89	8100	8270	8090	10550	5690	8120	8166.64	2.37	0	-1576	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	604	13.89	1.58	12	0.21	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	10650	-23.19	20240115	8000	2.25	20240104	25900	-68.42	20230323	7870	3.94	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
140	20240306	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	30	2	0.37	107110960	13110	35.31	8100	8270	8090	10550	5690	8120	8170.17	2.37	0	-1330	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	602	13.84	1.58	12	0.18	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	10650	-23.47	20240115	8000	1.88	20240104	25900	-68.53	20230323	7870	3.56	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
141	20240306	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	30	2	0.37	89100740	10898	29.35	8100	8270	8090	10550	5690	8120	8175.88	2.37	0	-670	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	602	13.84	1.58	12	0.15	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	10650	-23.47	20240115	8000	1.88	20240104	25900	-68.53	20230323	7870	3.56	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
142	20240306	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	30	2	0.37	77130300	9430	25.40	8100	8270	8090	10550	5690	8120	8179.25	2.37	0	483	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	602	13.84	1.58	12	0.13	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	10650	-23.47	20240115	8000	1.88	20240104	25900	-68.53	20230323	7870	3.56	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
143	20240306	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8220	100	2	1.23	56534550	6914	18.62	8100	8270	8090	10550	5690	8120	8176.82	2.37	0	1150	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	607	13.96	1.59	12	0.09	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	10650	-22.82	20240115	8000	2.75	20240104	25900	-68.26	20230323	7870	4.45	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
144	20240306	100510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8230	110	2	1.35	43446110	5323	14.34	8100	8260	8090	10550	5690	8120	8161.96	2.37	0	1874	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	608	13.97	1.59	12	0.07	589.00	5170.00	25950	20230228	-68.29	7870	20231031	4.57	10650	-22.72	20240115	8000	2.88	20240104	25900	-68.22	20230323	7870	4.57	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
145	20240306	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-30	5	-0.37	10790510	1333	3.59	8100	8100	8090	10550	5690	8120	8094.91	2.37	0	45	8373	8246	8163	8036	7953	8205	7995	37	2430	500	5190	10	1	7383954	597	13.74	1.56	12	0.02	589.00	5170.00	25950	20230228	-68.82	7870	20231031	2.80	10650	-24.04	20240115	8000	1.12	20240104	25900	-68.76	20230323	7870	2.80	20231031	3.60	N	065370	500	36 억		174653	N	N	0	N	00	N
146	20240305	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-160	5	-1.93	300066040	36847	116.81	8280	8290	8080	10760	5800	8280	8143.57	2.40	0	-2822	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	600	13.79	1.57	12	0.50	589.00	5170.00	25950	20230228	-68.71	7870	20231031	3.18	10650	-23.76	20240115	8000	1.50	20240104	25900	-68.65	20230323	7870	3.18	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
147	20240305	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-190	5	-2.29	286729840	35200	111.59	8280	8290	8080	10760	5800	8280	8145.73	2.40	0	-2849	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	597	13.74	1.56	12	0.48	589.00	5170.00	25950	20230228	-68.82	7870	20231031	2.80	10650	-24.04	20240115	8000	1.12	20240104	25900	-68.76	20230323	7870	2.80	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
148	20240305	140509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8120	-160	5	-1.93	246742680	30262	95.94	8280	8290	8080	10760	5800	8280	8153.55	2.40	0	-2493	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	600	13.79	1.57	12	0.41	589.00	5170.00	25950	20230228	-68.71	7870	20231031	3.18	10650	-23.76	20240115	8000	1.50	20240104	25900	-68.65	20230323	7870	3.18	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
149	20240305	130514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-180	5	-2.17	223043990	27335	86.66	8280	8290	8080	10760	5800	8280	8159.65	2.40	0	-2839	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	598	13.75	1.57	12	0.37	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	10650	-23.94	20240115	8000	1.25	20240104	25900	-68.73	20230323	7870	2.92	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
150	20240305	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8110	-170	5	-2.05	183045300	22394	70.99	8280	8290	8110	10760	5800	8280	8173.85	2.40	0	-2939	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	599	13.77	1.57	12	0.30	589.00	5170.00	25950	20230228	-68.75	7870	20231031	3.05	10650	-23.85	20240115	8000	1.38	20240104	25900	-68.69	20230323	7870	3.05	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
151	20240305	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	-110	5	-1.33	105165840	12829	40.67	8280	8290	8150	10760	5800	8280	8197.51	2.40	0	527	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	603	13.87	1.58	12	0.17	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	10650	-23.29	20240115	8000	2.12	20240104	25900	-68.46	20230323	7870	3.81	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
152	20240305	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8190	-90	5	-1.09	82943580	10111	32.05	8280	8290	8150	10760	5800	8280	8203.30	2.40	0	1116	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	605	13.90	1.58	12	0.14	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	10650	-23.10	20240115	8000	2.38	20240104	25900	-68.38	20230323	7870	4.07	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
153	20240305	090510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8270	-10	5	-0.12	5622560	679	2.15	8280	8290	8270	10760	5800	8280	8280.65	2.40	0	-476	8600	8440	8310	8150	8020	8375	8085	37	2480	500	5290	10	1	7383954	611	14.04	1.60	12	0.01	589.00	5170.00	25950	20230228	-68.13	7870	20231031	5.08	10650	-22.35	20240115	8000	3.38	20240104	25900	-68.07	20230323	7870	5.08	20231031	3.57	N	065370	500	36 억		177562	N	N	0	N	00	N
154	20240304	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8280	20	2	0.24	259827040	31544	77.22	8400	8470	8180	10730	5790	8260	8236.97	2.52	0	-9257	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	611	14.06	1.60	12	0.43	589.00	5170.00	25950	20230228	-68.09	7870	20231031	5.21	10650	-22.25	20240115	8000	3.50	20240104	25900	-68.03	20230323	7870	5.21	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
155	20240304	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	-10	5	-0.12	241996870	29387	71.94	8400	8470	8180	10730	5790	8260	8234.83	2.52	0	-9323	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	609	14.01	1.60	12	0.40	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	10650	-22.54	20240115	8000	3.12	20240104	25900	-68.15	20230323	7870	4.83	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
156	20240304	140440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8210	-50	5	-0.61	189228050	22979	56.25	8400	8470	8180	10730	5790	8260	8234.83	2.52	0	-6370	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	606	13.94	1.59	12	0.31	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	10650	-22.91	20240115	8000	2.62	20240104	25900	-68.30	20230323	7870	4.32	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
157	20240304	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	-60	5	-0.73	123335870	14946	36.59	8400	8470	8180	10730	5790	8260	8252.10	2.52	0	-5831	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	605	13.92	1.59	12	0.20	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	10650	-23.00	20240115	8000	2.50	20240104	25900	-68.34	20230323	7870	4.19	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
158	20240304	120442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8200	-60	5	-0.73	106670830	12914	31.61	8400	8470	8180	10730	5790	8260	8260.09	2.52	0	-5053	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	605	13.92	1.59	12	0.17	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	10650	-23.00	20240115	8000	2.50	20240104	25900	-68.34	20230323	7870	4.19	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
159	20240304	110502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	-10	5	-0.12	50669020	6102	14.94	8400	8470	8250	10730	5790	8260	8303.67	2.52	0	-1808	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	609	14.01	1.60	12	0.08	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	10650	-22.54	20240115	8000	3.12	20240104	25900	-68.15	20230323	7870	4.83	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
160	20240304	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8320	60	2	0.73	30845190	3710	9.08	8400	8470	8270	10730	5790	8260	8314.07	2.52	0	-350	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	614	14.13	1.61	12	0.05	589.00	5170.00	25950	20230228	-67.94	7870	20231031	5.72	10650	-21.88	20240115	8000	4.00	20240104	25900	-67.88	20230323	7870	5.72	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N
161	20240304	090502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8310	50	2	0.61	6127790	737	1.80	8400	8470	8270	10730	5790	8260	8314.50	2.52	0	46	8586	8422	8336	8172	8086	8380	8130	37	2470	500	5280	10	1	7383954	614	14.11	1.61	12	0.01	589.00	5170.00	25950	20230228	-67.98	7870	20231031	5.59	10650	-21.97	20240115	8000	3.88	20240104	25900	-67.92	20230323	7870	5.59	20231031	3.54	N	065370	500	36 억		186063	N	N	0	N	00	N