KissMeData/258790/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	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	-6	5	-0.41	482126753	328471	212.43	1447	1527	1431	1913	1031	1472	1467.79	0.24	0	-12582	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	366	-6.29	2.75	12	1.31	-233.00	534.00	2240	20230324	-34.55	1271	20231024	15.34	1787	-17.96	20240119	1338	9.57	20240227	2170	-32.44	20230330	1271	15.34	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
3	20240329	151028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	15	2	1.02	479395380	326609	211.23	1447	1527	1431	1913	1031	1472	1467.80	0.24	0	-12687	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	372	-6.38	2.78	12	1.31	-233.00	534.00	2240	20230324	-33.62	1271	20231024	16.99	1787	-16.79	20240119	1338	11.14	20240227	2170	-31.47	20230330	1271	16.99	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
4	20240329	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	1	2	0.07	458508974	312399	202.04	1447	1527	1431	1913	1031	1472	1467.70	0.24	0	-8749	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	368	-6.32	2.76	12	1.25	-233.00	534.00	2240	20230324	-34.24	1271	20231024	15.89	1787	-17.57	20240119	1338	10.09	20240227	2170	-32.12	20230330	1271	15.89	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
5	20240329	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	8	2	0.54	449687004	306436	198.18	1447	1527	1431	1913	1031	1472	1467.47	0.24	0	-9139	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	370	-6.35	2.77	12	1.23	-233.00	534.00	2240	20230324	-33.93	1271	20231024	16.44	1787	-17.18	20240119	1338	10.61	20240227	2170	-31.80	20230330	1271	16.44	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
6	20240329	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	7	2	0.48	446113122	304045	196.63	1447	1527	1431	1913	1031	1472	1467.26	0.24	0	-9149	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	370	-6.35	2.77	12	1.22	-233.00	534.00	2240	20230324	-33.97	1271	20231024	16.37	1787	-17.24	20240119	1338	10.54	20240227	2170	-31.84	20230330	1271	16.37	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
7	20240329	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	9	2	0.61	321915219	220211	142.42	1447	1527	1431	1913	1031	1472	1461.85	0.24	0	-4860	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	370	-6.36	2.77	12	0.88	-233.00	534.00	2240	20230324	-33.88	1271	20231024	16.52	1787	-17.12	20240119	1338	10.69	20240227	2170	-31.75	20230330	1271	16.52	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
8	20240329	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	18	2	1.22	281188009	192742	124.65	1447	1527	1431	1913	1031	1472	1458.88	0.24	0	-1776	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	372	-6.39	2.79	12	0.77	-233.00	534.00	2240	20230324	-33.48	1271	20231024	17.23	1787	-16.62	20240119	1338	11.36	20240227	2170	-31.34	20230330	1271	17.23	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
9	20240329	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1436	-36	5	-2.45	127526446	88164	57.02	1447	1472	1436	1913	1031	1472	1446.47	0.24	0	-3076	1557	1514	1492	1449	1427	1503	1438	25	441	100	940	1	1	24991284	359	-6.16	2.69	12	0.35	-233.00	534.00	2240	20230324	-35.89	1271	20231024	12.98	1787	-19.64	20240119	1338	7.32	20240227	2170	-33.82	20230330	1271	12.98	20231024	2.24	N	258790	100	24 억		59519	N	N	0	N	00	N
10	20240328	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-19	5	-1.27	231206933	154197	280.93	1473	1535	1470	1938	1044	1491	1499.43	0.24	0	-1376	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	368	-6.32	2.76	12	0.62	-233.00	534.00	2240	20230324	-34.29	1271	20231024	15.81	1787	-17.63	20240119	1338	10.01	20240227	2230	-33.99	20230328	1271	15.81	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
11	20240328	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	16	2	1.07	221766983	147792	269.26	1473	1535	1470	1938	1044	1491	1500.53	0.24	0	-1376	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	377	-6.47	2.82	12	0.59	-233.00	534.00	2240	20230324	-32.72	1271	20231024	18.57	1787	-15.67	20240119	1338	12.63	20240227	2230	-32.42	20230328	1271	18.57	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
12	20240328	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	24	2	1.61	220453532	146917	267.67	1473	1535	1470	1938	1044	1491	1500.53	0.24	0	-1172	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	379	-6.50	2.84	12	0.59	-233.00	534.00	2240	20230324	-32.37	1271	20231024	19.20	1787	-15.22	20240119	1338	13.23	20240227	2230	-32.06	20230328	1271	19.20	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
13	20240328	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	9	2	0.60	143551193	95970	174.85	1473	1535	1470	1938	1044	1491	1495.79	0.24	0	-5468	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	375	-6.44	2.81	12	0.38	-233.00	534.00	2240	20230324	-33.04	1271	20231024	18.02	1787	-16.06	20240119	1338	12.11	20240227	2230	-32.74	20230328	1271	18.02	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
14	20240328	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-1	5	-0.07	115857498	77498	141.19	1473	1535	1470	1938	1044	1491	1494.97	0.24	0	-5468	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	372	-6.39	2.79	12	0.31	-233.00	534.00	2240	20230324	-33.48	1271	20231024	17.23	1787	-16.62	20240119	1338	11.36	20240227	2230	-33.18	20230328	1271	17.23	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
15	20240328	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	6	2	0.40	106786333	71415	130.11	1473	1535	1470	1938	1044	1491	1495.29	0.24	0	-6086	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	374	-6.42	2.80	12	0.29	-233.00	534.00	2240	20230324	-33.17	1271	20231024	17.78	1787	-16.23	20240119	1338	11.88	20240227	2230	-32.87	20230328	1271	17.78	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
16	20240328	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	26	2	1.74	94508148	63219	115.18	1473	1535	1470	1938	1044	1491	1494.93	0.24	0	-6357	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	379	-6.51	2.84	12	0.25	-233.00	534.00	2240	20230324	-32.28	1271	20231024	19.35	1787	-15.11	20240119	1338	13.38	20240227	2230	-31.97	20230328	1271	19.35	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
17	20240328	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	21	2	1.41	75936126	51012	92.94	1473	1530	1470	1938	1044	1491	1488.59	0.24	0	-1727	1521	1506	1488	1473	1455	1513	1480	25	447	100	950	1	1	24991284	378	-6.49	2.83	12	0.20	-233.00	534.00	2240	20230324	-32.50	1271	20231024	18.96	1787	-15.39	20240119	1338	13.00	20240227	2230	-32.20	20230328	1271	18.96	20231024	2.18	N	258790	100	24 억		60896	N	N	0	N	00	N
18	20240327	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-12	5	-0.80	81310543	54855	98.74	1488	1503	1470	1953	1053	1503	1482.28	0.26	0	-2076	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	373	-6.40	2.79	12	0.22	-233.00	534.00	2240	20230324	-33.44	1271	20231024	17.31	1787	-16.56	20240119	1338	11.43	20240227	2230	-33.14	20230328	1271	17.31	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
19	20240327	151018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-13	5	-0.86	67366555	45494	81.89	1488	1503	1470	1953	1053	1503	1480.78	0.26	0	344	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	372	-6.39	2.79	12	0.18	-233.00	534.00	2240	20230324	-33.48	1271	20231024	17.23	1787	-16.62	20240119	1338	11.36	20240227	2230	-33.18	20230328	1271	17.23	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
20	20240327	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	-25	5	-1.66	40851146	27577	49.64	1488	1503	1471	1953	1053	1503	1481.35	0.26	0	2007	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	369	-6.34	2.77	12	0.11	-233.00	534.00	2240	20230324	-34.02	1271	20231024	16.29	1787	-17.29	20240119	1338	10.46	20240227	2230	-33.72	20230328	1271	16.29	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
21	20240327	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	-15	5	-1.00	25137993	16916	30.45	1488	1503	1471	1953	1053	1503	1486.05	0.26	0	-202	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	372	-6.39	2.79	12	0.07	-233.00	534.00	2240	20230324	-33.57	1271	20231024	17.07	1787	-16.73	20240119	1338	11.21	20240227	2230	-33.27	20230328	1271	17.07	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
22	20240327	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-13	5	-0.86	23384742	15733	28.32	1488	1503	1471	1953	1053	1503	1486.35	0.26	0	-202	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	372	-6.39	2.79	12	0.06	-233.00	534.00	2240	20230324	-33.48	1271	20231024	17.23	1787	-16.62	20240119	1338	11.36	20240227	2230	-33.18	20230328	1271	17.23	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
23	20240327	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	-27	5	-1.80	17222188	11571	20.83	1488	1503	1476	1953	1053	1503	1488.39	0.26	0	-204	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	369	-6.33	2.76	12	0.05	-233.00	534.00	2240	20230324	-34.11	1271	20231024	16.13	1787	-17.40	20240119	1338	10.31	20240227	2230	-33.81	20230328	1271	16.13	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
24	20240327	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	-8	5	-0.53	10758797	7203	12.97	1488	1503	1488	1953	1053	1503	1493.66	0.26	0	-18	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	374	-6.42	2.80	12	0.03	-233.00	534.00	2240	20230324	-33.26	1271	20231024	17.62	1787	-16.34	20240119	1338	11.73	20240227	2230	-32.96	20230328	1271	17.62	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
25	20240327	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-3	5	-0.20	728848	489	0.88	1488	1500	1488	1953	1053	1503	1490.49	0.26	0	-17	1527	1514	1490	1477	1453	1521	1484	25	450	100	960	1	1	24991284	375	-6.44	2.81	12	0.00	-233.00	534.00	2240	20230324	-33.04	1271	20231024	18.02	1787	-16.06	20240119	1338	12.11	20240227	2230	-32.74	20230328	1271	18.02	20231024	2.21	N	258790	100	24 억		63799	N	N	0	N	00	N
26	20240326	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	0	3	0.00	82759569	55554	87.36	1503	1503	1466	1953	1053	1503	1489.71	0.26	0	-62	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	376	-6.45	2.81	12	0.22	-233.00	534.00	2260	20230321	-33.50	1271	20231024	18.25	1787	-15.89	20240119	1338	12.33	20240227	2230	-32.60	20230328	1271	18.25	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
27	20240326	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-6	5	-0.40	69948056	47010	73.92	1503	1503	1466	1953	1053	1503	1487.94	0.26	0	-3987	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	374	-6.42	2.80	12	0.19	-233.00	534.00	2260	20230321	-33.76	1271	20231024	17.78	1787	-16.23	20240119	1338	11.88	20240227	2230	-32.87	20230328	1271	17.78	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
28	20240326	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-3	5	-0.20	69314342	46587	73.26	1503	1503	1466	1953	1053	1503	1487.85	0.26	0	-3963	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	375	-6.44	2.81	12	0.19	-233.00	534.00	2260	20230321	-33.63	1271	20231024	18.02	1787	-16.06	20240119	1338	12.11	20240227	2230	-32.74	20230328	1271	18.02	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
29	20240326	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	-11	5	-0.73	40422868	27283	42.90	1503	1503	1466	1953	1053	1503	1481.61	0.26	0	1820	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	373	-6.40	2.79	12	0.11	-233.00	534.00	2260	20230321	-33.98	1271	20231024	17.39	1787	-16.51	20240119	1338	11.51	20240227	2230	-33.09	20230328	1271	17.39	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
30	20240326	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	-11	5	-0.73	39552769	26700	41.98	1503	1503	1466	1953	1053	1503	1481.38	0.26	0	1799	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	373	-6.40	2.79	12	0.11	-233.00	534.00	2260	20230321	-33.98	1271	20231024	17.39	1787	-16.51	20240119	1338	11.51	20240227	2230	-33.09	20230328	1271	17.39	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
31	20240326	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1487	-16	5	-1.06	25553424	17312	27.22	1503	1503	1466	1953	1053	1503	1476.05	0.26	0	3424	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	372	-6.38	2.78	12	0.07	-233.00	534.00	2260	20230321	-34.20	1271	20231024	16.99	1787	-16.79	20240119	1338	11.14	20240227	2230	-33.32	20230328	1271	16.99	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
32	20240326	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-28	5	-1.86	8236812	5551	8.73	1503	1503	1473	1953	1053	1503	1483.84	0.26	0	-1707	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	369	-6.33	2.76	12	0.02	-233.00	534.00	2260	20230321	-34.73	1271	20231024	16.05	1787	-17.46	20240119	1338	10.24	20240227	2230	-33.86	20230328	1271	16.05	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
33	20240326	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1492	-11	5	-0.73	2749306	1834	2.88	1503	1503	1489	1953	1053	1503	1499.07	0.26	0	-547	1540	1521	1489	1470	1438	1531	1480	25	450	100	960	1	1	24991284	373	-6.40	2.79	12	0.01	-233.00	534.00	2260	20230321	-33.98	1271	20231024	17.39	1787	-16.51	20240119	1338	11.51	20240227	2230	-33.09	20230328	1271	17.39	20231024	2.20	N	258790	100	24 억		63863	N	N	0	N	00	N
34	20240325	161038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	13	2	0.87	94066059	63309	83.97	1490	1508	1457	1937	1043	1490	1484.25	0.29	0	-8578	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	376	-6.45	2.81	12	0.25	-233.00	534.00	2260	20230321	-33.50	1271	20231024	18.25	1787	-15.89	20240119	1338	12.33	20240227	2230	-32.60	20230328	1271	18.25	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
35	20240325	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-18	5	-1.21	73112999	49306	65.40	1490	1508	1457	1937	1043	1490	1482.84	0.29	0	-2539	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	368	-6.32	2.76	12	0.20	-233.00	534.00	2260	20230321	-34.87	1271	20231024	15.81	1787	-17.63	20240119	1338	10.01	20240227	2230	-33.99	20230328	1271	15.81	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
36	20240325	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	-14	5	-0.94	52259249	35142	46.61	1490	1508	1457	1937	1043	1490	1487.09	0.29	0	-5710	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	369	-6.33	2.76	12	0.14	-233.00	534.00	2260	20230321	-34.69	1271	20231024	16.13	1787	-17.40	20240119	1338	10.31	20240227	2230	-33.81	20230328	1271	16.13	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
37	20240325	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-10	5	-0.67	45057619	30273	40.15	1490	1508	1457	1937	1043	1490	1488.38	0.29	0	-5700	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	370	-6.35	2.77	12	0.12	-233.00	534.00	2260	20230321	-34.51	1271	20231024	16.44	1787	-17.18	20240119	1338	10.61	20240227	2230	-33.63	20230328	1271	16.44	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
38	20240325	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-8	5	-0.54	44767501	30077	39.89	1490	1508	1457	1937	1043	1490	1488.43	0.29	0	-5700	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	370	-6.36	2.78	12	0.12	-233.00	534.00	2260	20230321	-34.42	1271	20231024	16.60	1787	-17.07	20240119	1338	10.76	20240227	2230	-33.54	20230328	1271	16.60	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
39	20240325	111040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	17	2	1.14	36395165	24510	32.51	1490	1508	1457	1937	1043	1490	1484.91	0.29	0	-1752	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	377	-6.47	2.82	12	0.10	-233.00	534.00	2260	20230321	-33.32	1271	20231024	18.57	1787	-15.67	20240119	1338	12.63	20240227	2230	-32.42	20230328	1271	18.57	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
40	20240325	101041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	-13	5	-0.87	13056872	8874	11.77	1490	1492	1457	1937	1043	1490	1471.36	0.29	0	369	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	369	-6.34	2.77	12	0.04	-233.00	534.00	2260	20230321	-34.65	1271	20231024	16.21	1787	-17.35	20240119	1338	10.39	20240227	2230	-33.77	20230328	1271	16.21	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
41	20240325	091043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1471	-19	5	-1.28	4862083	3290	4.36	1490	1492	1457	1937	1043	1490	1477.84	0.29	0	-482	1542	1516	1484	1458	1426	1529	1471	25	447	100	950	1	1	24991284	368	-6.31	2.75	12	0.01	-233.00	534.00	2260	20230321	-34.91	1271	20231024	15.74	1787	-17.68	20240119	1338	9.94	20240227	2230	-34.04	20230328	1271	15.74	20231024	2.15	N	258790	100	24 억		72441	N	N	0	N	00	N
42	20240322	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	12	2	0.81	110161451	74655	61.58	1478	1510	1452	1921	1035	1478	1475.41	0.30	0	-1697	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	372	-6.39	2.79	12	0.30	-233.00	534.00	2260	20230321	-34.07	1271	20231024	17.23	1787	-16.62	20240119	1338	11.36	20240227	2240	-33.48	20230324	1271	17.23	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
43	20240322	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	5	2	0.34	78524556	53373	44.03	1478	1510	1452	1921	1035	1478	1471.24	0.30	0	-1641	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	371	-6.36	2.78	12	0.21	-233.00	534.00	2260	20230321	-34.38	1271	20231024	16.68	1787	-17.01	20240119	1338	10.84	20240227	2240	-33.79	20230324	1271	16.68	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
44	20240322	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-8	5	-0.54	45460145	30783	25.39	1478	1510	1460	1921	1035	1478	1476.79	0.30	0	-1691	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	367	-6.31	2.75	12	0.12	-233.00	534.00	2260	20230321	-34.96	1271	20231024	15.66	1787	-17.74	20240119	1338	9.87	20240227	2240	-34.38	20230324	1271	15.66	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
45	20240322	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-8	5	-0.54	42394774	28698	23.67	1478	1510	1460	1921	1035	1478	1477.27	0.30	0	-1691	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	367	-6.31	2.75	12	0.11	-233.00	534.00	2260	20230321	-34.96	1271	20231024	15.66	1787	-17.74	20240119	1338	9.87	20240227	2240	-34.38	20230324	1271	15.66	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
46	20240322	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	-5	5	-0.34	40719444	27559	22.73	1478	1510	1460	1921	1035	1478	1477.54	0.30	0	-1691	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	368	-6.32	2.76	12	0.11	-233.00	534.00	2260	20230321	-34.82	1271	20231024	15.89	1787	-17.57	20240119	1338	10.09	20240227	2240	-34.24	20230324	1271	15.89	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
47	20240322	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-6	5	-0.41	37901260	25648	21.16	1478	1510	1460	1921	1035	1478	1477.75	0.30	0	-1671	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	368	-6.32	2.76	12	0.10	-233.00	534.00	2260	20230321	-34.87	1271	20231024	15.81	1787	-17.63	20240119	1338	10.01	20240227	2240	-34.29	20230324	1271	15.81	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
48	20240322	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	7	2	0.47	35386259	23953	19.76	1478	1510	1460	1921	1035	1478	1477.32	0.30	0	-1671	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	371	-6.37	2.78	12	0.10	-233.00	534.00	2260	20230321	-34.29	1271	20231024	16.84	1787	-16.90	20240119	1338	10.99	20240227	2240	-33.71	20230324	1271	16.84	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
49	20240322	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	13	2	0.88	23810192	16182	13.35	1478	1510	1460	1921	1035	1478	1471.40	0.30	0	-669	1539	1508	1489	1458	1439	1499	1449	25	443	100	940	1	1	24991284	373	-6.40	2.79	12	0.06	-233.00	534.00	2260	20230321	-34.03	1271	20231024	17.31	1787	-16.56	20240119	1338	11.43	20240227	2240	-33.44	20230324	1271	17.31	20231024	1.99	N	258790	100	24 억		74235	N	N	0	N	00	N
50	20240321	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	-22	5	-1.47	179850279	121230	112.60	1520	1520	1470	1950	1050	1500	1483.55	0.28	0	4167	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	369	-6.34	2.77	12	0.49	-233.00	534.00	2260	20230321	-34.60	1271	20231024	16.29	1787	-17.29	20240119	1338	10.46	20240227	2260	-34.60	20230321	1271	16.29	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
51	20240321	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-18	5	-1.20	178881173	120575	111.99	1520	1520	1470	1950	1050	1500	1483.57	0.28	0	4498	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	370	-6.36	2.78	12	0.48	-233.00	534.00	2260	20230321	-34.42	1271	20231024	16.60	1787	-17.07	20240119	1338	10.76	20240227	2260	-34.42	20230321	1271	16.60	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
52	20240321	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-18	5	-1.20	168676983	113671	105.58	1520	1520	1470	1950	1050	1500	1483.91	0.28	0	3964	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	370	-6.36	2.78	12	0.45	-233.00	534.00	2260	20230321	-34.42	1271	20231024	16.60	1787	-17.07	20240119	1338	10.76	20240227	2260	-34.42	20230321	1271	16.60	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
53	20240321	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1483	-17	5	-1.13	137066173	92356	85.78	1520	1520	1470	1950	1050	1500	1484.11	0.28	0	2980	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	371	-6.36	2.78	12	0.37	-233.00	534.00	2260	20230321	-34.38	1271	20231024	16.68	1787	-17.01	20240119	1338	10.84	20240227	2260	-34.38	20230321	1271	16.68	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
54	20240321	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	-28	5	-1.87	61854253	41549	38.59	1520	1520	1471	1950	1050	1500	1488.71	0.28	0	5207	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	368	-6.32	2.76	12	0.17	-233.00	534.00	2260	20230321	-34.87	1271	20231024	15.81	1787	-17.63	20240119	1338	10.01	20240227	2260	-34.87	20230321	1271	15.81	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
55	20240321	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	-10	5	-0.67	30949672	20616	19.15	1520	1520	1482	1950	1050	1500	1501.25	0.28	0	2422	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	372	-6.39	2.79	12	0.08	-233.00	534.00	2260	20230321	-34.07	1271	20231024	17.23	1787	-16.62	20240119	1338	11.36	20240227	2260	-34.07	20230321	1271	17.23	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
56	20240321	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	0	3	0.00	23071905	15336	14.24	1520	1520	1483	1950	1050	1500	1504.43	0.28	0	2669	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	375	-6.44	2.81	12	0.06	-233.00	534.00	2260	20230321	-33.63	1271	20231024	18.02	1787	-16.06	20240119	1338	12.11	20240227	2260	-33.63	20230321	1271	18.02	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
57	20240321	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	18	2	1.20	2857041	1892	1.76	1520	1520	1489	1950	1050	1500	1510.06	0.28	0	-204	1552	1526	1494	1468	1436	1539	1481	25	450	100	960	1	1	24991284	379	-6.52	2.84	12	0.01	-233.00	534.00	2260	20230321	-32.83	1271	20231024	19.43	1787	-15.05	20240119	1338	13.45	20240227	2260	-32.83	20230321	1271	19.43	20231024	1.97	N	258790	100	24 억		70070	N	N	0	N	00	N
58	20240320	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	30	2	2.04	160941875	107668	165.46	1465	1520	1462	1911	1029	1470	1494.79	0.26	0	5425	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	375	-6.44	2.81	12	0.43	-233.00	534.00	2260	20230321	-33.63	1271	20231024	18.02	1787	-16.06	20240119	1338	12.11	20240227	2260	-33.63	20230321	1271	18.02	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
59	20240320	151026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	14	2	0.95	155718922	104181	160.11	1465	1520	1462	1911	1029	1470	1494.70	0.26	0	5535	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	371	-6.37	2.78	12	0.42	-233.00	534.00	2260	20230321	-34.34	1271	20231024	16.76	1787	-16.96	20240119	1338	10.91	20240227	2260	-34.34	20230321	1271	16.76	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
60	20240320	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1499	29	2	1.97	140927102	94220	144.80	1465	1520	1462	1911	1029	1470	1495.72	0.26	0	1907	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	375	-6.43	2.81	12	0.38	-233.00	534.00	2260	20230321	-33.67	1271	20231024	17.94	1787	-16.12	20240119	1338	12.03	20240227	2260	-33.67	20230321	1271	17.94	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
61	20240320	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	12	2	0.82	130933574	87508	134.48	1465	1520	1462	1911	1029	1470	1496.25	0.26	0	2411	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	370	-6.36	2.78	12	0.35	-233.00	534.00	2260	20230321	-34.42	1271	20231024	16.60	1787	-17.07	20240119	1338	10.76	20240227	2260	-34.42	20230321	1271	16.60	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
62	20240320	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	16	2	1.09	124813169	83384	128.15	1465	1520	1462	1911	1029	1470	1496.85	0.26	0	1160	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	371	-6.38	2.78	12	0.33	-233.00	534.00	2260	20230321	-34.25	1271	20231024	16.92	1787	-16.84	20240119	1338	11.06	20240227	2260	-34.25	20230321	1271	16.92	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
63	20240320	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1473	3	2	0.20	64481280	43190	66.37	1465	1520	1462	1911	1029	1470	1492.97	0.26	0	-5346	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	368	-6.32	2.76	12	0.17	-233.00	534.00	2260	20230321	-34.82	1271	20231024	15.89	1787	-17.57	20240119	1338	10.09	20240227	2260	-34.82	20230321	1271	15.89	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
64	20240320	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	30	2	2.04	32360115	21680	33.32	1465	1520	1462	1911	1029	1470	1492.63	0.26	0	-2995	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	375	-6.44	2.81	12	0.09	-233.00	534.00	2260	20230321	-33.63	1271	20231024	18.02	1787	-16.06	20240119	1338	12.11	20240227	2260	-33.63	20230321	1271	18.02	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
65	20240320	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	15	2	1.02	8560272	5761	8.85	1465	1520	1462	1911	1029	1470	1485.90	0.26	0	-130	1499	1484	1472	1457	1445	1478	1451	25	441	100	940	1	1	24991284	371	-6.37	2.78	12	0.02	-233.00	534.00	2260	20230321	-34.29	1271	20231024	16.84	1787	-16.90	20240119	1338	10.99	20240227	2260	-34.29	20230321	1271	16.84	20231024	1.99	N	258790	100	24 억		63966	N	N	0	N	00	N
66	20240319	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-25	5	-1.67	91990049	62226	70.09	1481	1487	1460	1943	1047	1495	1478.33	0.40	0	-35908	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	367	42.00	1.97	12	0.25	35.00	748.00	2260	20230321	-34.96	1271	20231024	15.66	1787	-17.74	20240119	1338	9.87	20240227	2260	-34.96	20230321	1271	15.66	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
67	20240319	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1461	-34	5	-2.27	28684428	19496	21.96	1481	1487	1460	1943	1047	1495	1471.30	0.40	0	-5593	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	365	41.74	1.95	12	0.08	35.00	748.00	2260	20230321	-35.35	1271	20231024	14.95	1787	-18.24	20240119	1338	9.19	20240227	2260	-35.35	20230321	1271	14.95	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
68	20240319	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-20	5	-1.34	27612946	18769	21.14	1481	1487	1460	1943	1047	1495	1471.20	0.40	0	-5538	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	369	42.14	1.97	12	0.08	35.00	748.00	2260	20230321	-34.73	1271	20231024	16.05	1787	-17.46	20240119	1338	10.24	20240227	2260	-34.73	20230321	1271	16.05	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
69	20240319	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-25	5	-1.67	24179870	16429	18.51	1481	1487	1460	1943	1047	1495	1471.78	0.40	0	-5389	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	367	42.00	1.97	12	0.07	35.00	748.00	2260	20230321	-34.96	1271	20231024	15.66	1787	-17.74	20240119	1338	9.87	20240227	2260	-34.96	20230321	1271	15.66	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
70	20240319	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1480	-15	5	-1.00	14105840	9558	10.77	1481	1487	1465	1943	1047	1495	1475.82	0.40	0	-1855	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	370	42.29	1.98	12	0.04	35.00	748.00	2260	20230321	-34.51	1271	20231024	16.44	1787	-17.18	20240119	1338	10.61	20240227	2260	-34.51	20230321	1271	16.44	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
71	20240319	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1485	-10	5	-0.67	12503000	8476	9.55	1481	1487	1465	1943	1047	1495	1475.11	0.40	0	-1673	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	371	42.43	1.99	12	0.03	35.00	748.00	2260	20230321	-34.29	1271	20231024	16.84	1787	-16.90	20240119	1338	10.99	20240227	2260	-34.29	20230321	1271	16.84	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
72	20240319	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1470	-25	5	-1.67	11006484	7464	8.41	1481	1487	1465	1943	1047	1495	1474.61	0.40	0	-1528	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	367	42.00	1.97	12	0.03	35.00	748.00	2260	20230321	-34.96	1271	20231024	15.66	1787	-17.74	20240119	1338	9.87	20240227	2260	-34.96	20230321	1271	15.66	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
73	20240319	091023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	-21	5	-1.40	2518530	1708	1.92	1481	1481	1465	1943	1047	1495	1474.55	0.40	0	-859	1560	1527	1487	1454	1414	1544	1471	25	448	100	950	1	1	24991284	368	42.11	1.97	12	0.01	35.00	748.00	2260	20230321	-34.78	1271	20231024	15.97	1787	-17.52	20240119	1338	10.16	20240227	2260	-34.78	20230321	1271	15.97	20231024	1.97	N	258790	100	24 억		99874	N	N	0	N	00	N
74	20240318	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	4	2	0.27	130377899	88578	47.90	1484	1520	1447	1938	1044	1491	1471.89	0.43	0	-7896	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	374	42.71	2.00	12	0.35	35.00	748.00	2260	20230321	-33.85	1271	20231024	17.62	1787	-16.34	20240119	1338	11.73	20240227	2260	-33.85	20230321	1271	17.62	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
75	20240318	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1461	-30	5	-2.01	121466214	82568	44.65	1484	1520	1447	1938	1044	1491	1471.09	0.43	0	-7426	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	365	41.74	1.95	12	0.33	35.00	748.00	2260	20230321	-35.35	1271	20231024	14.95	1787	-18.24	20240119	1338	9.19	20240227	2260	-35.35	20230321	1271	14.95	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
76	20240318	141016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1454	-37	5	-2.48	100605738	68406	36.99	1484	1520	1447	1938	1044	1491	1470.70	0.43	0	-4754	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	363	41.54	1.94	12	0.27	35.00	748.00	2260	20230321	-35.66	1271	20231024	14.40	1787	-18.63	20240119	1338	8.67	20240227	2260	-35.66	20230321	1271	14.40	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
77	20240318	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	-25	5	-1.68	75640726	51208	27.69	1484	1520	1447	1938	1044	1491	1477.11	0.43	0	-4747	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	366	41.89	1.96	12	0.20	35.00	748.00	2260	20230321	-35.13	1271	20231024	15.34	1787	-17.96	20240119	1338	9.57	20240227	2260	-35.13	20230321	1271	15.34	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
78	20240318	121009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-10	5	-0.67	75035488	50797	27.47	1484	1520	1447	1938	1044	1491	1477.15	0.43	0	-4706	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	370	42.31	1.98	12	0.20	35.00	748.00	2260	20230321	-34.47	1271	20231024	16.52	1787	-17.12	20240119	1338	10.69	20240227	2260	-34.47	20230321	1271	16.52	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
79	20240318	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1458	-33	5	-2.21	70949811	48008	25.96	1484	1520	1447	1938	1044	1491	1477.86	0.43	0	-4221	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	364	41.66	1.95	12	0.19	35.00	748.00	2260	20230321	-35.49	1271	20231024	14.71	1787	-18.41	20240119	1338	8.97	20240227	2260	-35.49	20230321	1271	14.71	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
80	20240318	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	-9	5	-0.60	38613027	25872	13.99	1484	1520	1475	1938	1044	1491	1492.47	0.43	0	-3620	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	370	42.34	1.98	12	0.10	35.00	748.00	2260	20230321	-34.42	1271	20231024	16.60	1787	-17.07	20240119	1338	10.76	20240227	2260	-34.42	20230321	1271	16.60	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
81	20240318	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1518	27	2	1.81	19991209	13396	7.24	1484	1520	1475	1938	1044	1491	1492.33	0.43	0	-1420	1563	1526	1478	1441	1393	1545	1460	25	447	100	950	1	1	24991284	379	43.37	2.03	12	0.05	35.00	748.00	2260	20230321	-32.83	1271	20231024	19.43	1787	-15.05	20240119	1338	13.45	20240227	2260	-32.83	20230321	1271	19.43	20231024	1.90	N	258790	100	24 억		107475	N	N	0	N	00	N
82	20240315	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	26	2	1.77	269215123	182643	31.24	1465	1515	1430	1904	1026	1465	1473.69	0.49	0	-18669	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	373	42.60	1.99	12	0.73	35.00	748.00	2260	20230321	-34.03	1271	20231024	17.31	1787	-16.56	20240119	1338	11.43	20240227	2260	-34.03	20230321	1271	17.31	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
83	20240315	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1495	30	2	2.05	240265711	163123	27.90	1465	1515	1430	1904	1026	1465	1472.92	0.49	0	-19504	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	374	42.71	2.00	12	0.65	35.00	748.00	2260	20230321	-33.85	1271	20231024	17.62	1787	-16.34	20240119	1338	11.73	20240227	2260	-33.85	20230321	1271	17.62	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
84	20240315	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1459	-6	5	-0.41	203594065	138380	23.67	1465	1515	1430	1904	1026	1465	1471.27	0.49	0	-16534	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	365	41.69	1.95	12	0.55	35.00	748.00	2260	20230321	-35.44	1271	20231024	14.79	1787	-18.35	20240119	1338	9.04	20240227	2260	-35.44	20230321	1271	14.79	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
85	20240315	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1474	9	2	0.61	185443649	126052	21.56	1465	1515	1430	1904	1026	1465	1471.17	0.49	0	-15724	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	368	42.11	1.97	12	0.50	35.00	748.00	2260	20230321	-34.78	1271	20231024	15.97	1787	-17.52	20240119	1338	10.16	20240227	2260	-34.78	20230321	1271	15.97	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
86	20240315	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1472	7	2	0.48	174816314	118817	20.32	1465	1515	1430	1904	1026	1465	1471.31	0.49	0	-17166	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	368	42.06	1.97	12	0.48	35.00	748.00	2260	20230321	-34.87	1271	20231024	15.81	1787	-17.63	20240119	1338	10.01	20240227	2260	-34.87	20230321	1271	15.81	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
87	20240315	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	19	2	1.30	100546514	68764	11.76	1465	1508	1430	1904	1026	1465	1462.19	0.49	0	-13097	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	371	42.40	1.98	12	0.28	35.00	748.00	2260	20230321	-34.34	1271	20231024	16.76	1787	-16.96	20240119	1338	10.91	20240227	2260	-34.34	20230321	1271	16.76	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
88	20240315	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1455	-10	5	-0.68	40320024	27738	4.74	1465	1468	1430	1904	1026	1465	1453.54	0.49	0	-7176	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	364	41.57	1.95	12	0.11	35.00	748.00	2260	20230321	-35.62	1271	20231024	14.48	1787	-18.58	20240119	1338	8.74	20240227	2260	-35.62	20230321	1271	14.48	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
89	20240315	091010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1464	-1	5	-0.07	31563630	21718	3.72	1465	1465	1430	1904	1026	1465	1453.26	0.49	0	-5477	1588	1526	1458	1396	1328	1557	1427	25	439	100	930	1	1	24991284	366	41.83	1.96	12	0.09	35.00	748.00	2260	20230321	-35.22	1271	20231024	15.18	1787	-18.07	20240119	1338	9.42	20240227	2260	-35.22	20230321	1271	15.18	20231024	1.88	N	258790	100	24 억		122399	N	N	0	N	00	N
90	20240314	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1465	68	2	4.87	850523341	584511	1646.42	1395	1520	1390	1816	978	1397	1455.09	0.17	0	84105	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	366	41.86	1.96	12	2.34	35.00	748.00	2260	20230321	-35.18	1271	20231024	15.26	1787	-18.02	20240119	1338	9.49	20240227	2260	-35.18	20230321	1271	15.26	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
91	20240314	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1468	71	2	5.08	824495698	566755	1596.40	1395	1520	1390	1816	978	1397	1454.77	0.17	0	84651	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	367	41.94	1.96	12	2.27	35.00	748.00	2260	20230321	-35.04	1271	20231024	15.50	1787	-17.85	20240119	1338	9.72	20240227	2260	-35.04	20230321	1271	15.50	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
92	20240314	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1471	74	2	5.30	781258190	537431	1513.80	1395	1520	1390	1816	978	1397	1453.69	0.17	0	84704	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	368	42.03	1.97	12	2.15	35.00	748.00	2260	20230321	-34.91	1271	20231024	15.74	1787	-17.68	20240119	1338	9.94	20240227	2260	-34.91	20230321	1271	15.74	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
93	20240314	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1477	80	2	5.73	720356222	496280	1397.89	1395	1520	1390	1816	978	1397	1451.51	0.17	0	73075	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	369	42.20	1.97	12	1.99	35.00	748.00	2260	20230321	-34.65	1271	20231024	16.21	1787	-17.35	20240119	1338	10.39	20240227	2260	-34.65	20230321	1271	16.21	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
94	20240314	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1466	69	2	4.94	650685137	448817	1264.20	1395	1520	1390	1816	978	1397	1449.78	0.17	0	65617	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	366	41.89	1.96	12	1.80	35.00	748.00	2260	20230321	-35.13	1271	20231024	15.34	1787	-17.96	20240119	1338	9.57	20240227	2260	-35.13	20230321	1271	15.34	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
95	20240314	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1446	49	2	3.51	153008069	107686	303.32	1395	1446	1395	1816	978	1397	1420.87	0.17	0	3973	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	361	41.31	1.93	12	0.43	35.00	748.00	2260	20230321	-36.02	1271	20231024	13.77	1787	-19.08	20240119	1338	8.07	20240227	2260	-36.02	20230321	1271	13.77	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
96	20240314	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1418	21	2	1.50	90410292	63731	179.51	1395	1438	1395	1816	978	1397	1418.62	0.17	0	-2046	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	354	40.51	1.90	12	0.26	35.00	748.00	2260	20230321	-37.26	1271	20231024	11.57	1787	-20.65	20240119	1338	5.98	20240227	2260	-37.26	20230321	1271	11.57	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
97	20240314	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	12	2	0.86	11849864	8464	23.84	1395	1410	1395	1816	978	1397	1400.03	0.17	0	-7	1421	1409	1393	1381	1365	1401	1373	25	419	100	890	1	1	24991284	352	40.26	1.88	12	0.03	35.00	748.00	2260	20230321	-37.65	1271	20231024	10.86	1787	-21.15	20240119	1338	5.31	20240227	2260	-37.65	20230321	1271	10.86	20231024	1.85	N	258790	100	24 억		42142	N	N	0	N	00	N
98	20240313	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	-8	5	-0.57	49313107	35437	55.52	1405	1405	1377	1826	984	1405	1391.57	0.17	0	-1380	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	349	39.91	1.87	12	0.14	35.00	748.00	2260	20230321	-38.19	1271	20231024	9.91	1787	-21.82	20240119	1338	4.41	20240227	2260	-38.19	20230321	1271	9.91	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
99	20240313	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1397	-8	5	-0.57	49110563	35292	55.29	1405	1405	1377	1826	984	1405	1391.55	0.17	0	-1376	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	349	39.91	1.87	12	0.14	35.00	748.00	2260	20230321	-38.19	1271	20231024	9.91	1787	-21.82	20240119	1338	4.41	20240227	2260	-38.19	20230321	1271	9.91	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
100	20240313	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1394	-11	5	-0.78	41678617	29940	46.91	1405	1405	1377	1826	984	1405	1392.07	0.17	0	-1370	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	348	39.83	1.86	12	0.12	35.00	748.00	2260	20230321	-38.32	1271	20231024	9.68	1787	-21.99	20240119	1338	4.19	20240227	2260	-38.32	20230321	1271	9.68	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
101	20240313	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-7	5	-0.50	39577691	28422	44.53	1405	1405	1377	1826	984	1405	1392.50	0.17	0	-1354	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	349	39.94	1.87	12	0.11	35.00	748.00	2260	20230321	-38.14	1271	20231024	9.99	1787	-21.77	20240119	1338	4.48	20240227	2260	-38.14	20230321	1271	9.99	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
102	20240313	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1398	-7	5	-0.50	31086615	22297	34.93	1405	1405	1377	1826	984	1405	1394.21	0.17	0	-1343	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	349	39.94	1.87	12	0.09	35.00	748.00	2260	20230321	-38.14	1271	20231024	9.99	1787	-21.77	20240119	1338	4.48	20240227	2260	-38.14	20230321	1271	9.99	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
103	20240313	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	-15	5	-1.07	25474842	18255	28.60	1405	1405	1377	1826	984	1405	1395.50	0.17	0	-1582	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	347	39.71	1.86	12	0.07	35.00	748.00	2260	20230321	-38.50	1271	20231024	9.36	1787	-22.22	20240119	1338	3.89	20240227	2260	-38.50	20230321	1271	9.36	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
104	20240313	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	-16	5	-1.14	23675599	16961	26.57	1405	1405	1377	1826	984	1405	1395.88	0.17	0	-1557	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	347	39.69	1.86	12	0.07	35.00	748.00	2260	20230321	-38.54	1271	20231024	9.28	1787	-22.27	20240119	1338	3.81	20240227	2260	-38.54	20230321	1271	9.28	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
105	20240313	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-18	5	-1.28	3902436	2792	4.37	1405	1405	1377	1826	984	1405	1397.72	0.17	0	-1502	1423	1414	1400	1391	1377	1407	1384	25	421	100	890	1	1	24991284	347	39.63	1.85	12	0.01	35.00	748.00	2260	20230321	-38.63	1271	20231024	9.13	1787	-22.38	20240119	1338	3.66	20240227	2260	-38.63	20230321	1271	9.13	20231024	1.76	N	258790	100	24 억		43522	N	N	0	N	00	N
106	20240312	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-4	5	-0.28	89027821	63822	75.55	1408	1409	1386	1831	987	1409	1394.94	0.13	0	11190	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	351	40.14	1.88	12	0.26	35.00	748.00	2330	20230307	-39.70	1271	20231024	10.54	1787	-21.38	20240119	1338	5.01	20240227	2260	-37.83	20230321	1271	10.54	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
107	20240312	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-14	5	-0.99	63530349	45593	53.97	1408	1408	1386	1831	987	1409	1393.42	0.13	0	11114	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	349	39.86	1.86	12	0.18	35.00	748.00	2330	20230307	-40.13	1271	20231024	9.76	1787	-21.94	20240119	1338	4.26	20240227	2260	-38.27	20230321	1271	9.76	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
108	20240312	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-13	5	-0.92	43527288	31233	36.97	1408	1408	1386	1831	987	1409	1393.63	0.13	0	11116	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	349	39.89	1.87	12	0.12	35.00	748.00	2330	20230307	-40.09	1271	20231024	9.83	1787	-21.88	20240119	1338	4.33	20240227	2260	-38.23	20230321	1271	9.83	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
109	20240312	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-17	5	-1.21	32100300	23044	27.28	1408	1408	1386	1831	987	1409	1393.00	0.13	0	11169	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	348	39.77	1.86	12	0.09	35.00	748.00	2330	20230307	-40.26	1271	20231024	9.52	1787	-22.10	20240119	1338	4.04	20240227	2260	-38.41	20230321	1271	9.52	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
110	20240312	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-14	5	-0.99	30780396	22096	26.16	1408	1408	1386	1831	987	1409	1393.03	0.13	0	11262	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	349	39.86	1.86	12	0.09	35.00	748.00	2330	20230307	-40.13	1271	20231024	9.76	1787	-21.94	20240119	1338	4.26	20240227	2260	-38.27	20230321	1271	9.76	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
111	20240312	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-18	5	-1.28	30686932	22029	26.08	1408	1408	1386	1831	987	1409	1393.02	0.13	0	11263	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	348	39.74	1.86	12	0.09	35.00	748.00	2330	20230307	-40.30	1271	20231024	9.44	1787	-22.16	20240119	1338	3.96	20240227	2260	-38.45	20230321	1271	9.44	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
112	20240312	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1391	-18	5	-1.28	7887182	5653	6.69	1408	1408	1386	1831	987	1409	1395.22	0.13	0	-145	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	348	39.74	1.86	12	0.02	35.00	748.00	2330	20230307	-40.30	1271	20231024	9.44	1787	-22.16	20240119	1338	3.96	20240227	2260	-38.45	20230321	1271	9.44	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
113	20240312	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-3	5	-0.21	3150149	2252	2.67	1408	1408	1393	1831	987	1409	1398.82	0.13	0	-58	1470	1439	1402	1371	1334	1455	1387	25	422	100	900	1	1	24991284	351	40.17	1.88	12	0.01	35.00	748.00	2330	20230307	-39.66	1271	20231024	10.62	1787	-21.32	20240119	1338	5.08	20240227	2260	-37.79	20230321	1271	10.62	20231024	1.60	N	258790	100	24 억		32332	N	N	0	N	00	N
114	20240311	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	19	2	1.37	117191205	84115	28.30	1390	1433	1365	1807	973	1390	1393.23	0.12	0	1163	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	352	40.26	1.88	12	0.34	35.00	748.00	2330	20230307	-39.53	1271	20231024	10.86	1787	-21.15	20240119	1338	5.31	20240227	2260	-37.65	20230321	1271	10.86	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
115	20240311	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1404	14	2	1.01	114908150	82491	27.75	1390	1433	1365	1807	973	1390	1392.98	0.12	0	1164	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	351	40.11	1.88	12	0.33	35.00	748.00	2330	20230307	-39.74	1271	20231024	10.46	1787	-21.43	20240119	1338	4.93	20240227	2260	-37.88	20230321	1271	10.46	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
116	20240311	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1417	27	2	1.94	109829815	78870	26.54	1390	1433	1365	1807	973	1390	1392.54	0.12	0	1170	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	354	40.49	1.89	12	0.32	35.00	748.00	2330	20230307	-39.18	1271	20231024	11.49	1787	-20.71	20240119	1338	5.90	20240227	2260	-37.30	20230321	1271	11.49	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
117	20240311	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	0	3	0.00	65962862	47677	16.04	1390	1407	1365	1807	973	1390	1383.54	0.12	0	-1086	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	347	39.71	1.86	12	0.19	35.00	748.00	2330	20230307	-40.34	1271	20231024	9.36	1787	-22.22	20240119	1338	3.89	20240227	2260	-38.50	20230321	1271	9.36	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
118	20240311	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1374	-16	5	-1.15	30151530	21987	7.40	1390	1390	1365	1807	973	1390	1371.33	0.12	0	389	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	343	39.26	1.84	12	0.09	35.00	748.00	2330	20230307	-41.03	1271	20231024	8.10	1787	-23.11	20240119	1338	2.69	20240227	2260	-39.20	20230321	1271	8.10	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
119	20240311	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-15	5	-1.08	19342285	14099	4.74	1390	1390	1365	1807	973	1390	1371.89	0.12	0	-58	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	344	39.29	1.84	12	0.06	35.00	748.00	2330	20230307	-40.99	1271	20231024	8.18	1787	-23.06	20240119	1338	2.77	20240227	2260	-39.16	20230321	1271	8.18	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
120	20240311	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-10	5	-0.72	12563815	9151	3.08	1390	1390	1365	1807	973	1390	1372.94	0.12	0	-86	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	345	39.43	1.84	12	0.04	35.00	748.00	2330	20230307	-40.77	1271	20231024	8.58	1787	-22.78	20240119	1338	3.14	20240227	2260	-38.94	20230321	1271	8.58	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
121	20240311	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1387	-3	5	-0.22	2763180	2007	0.68	1390	1390	1365	1807	973	1390	1376.76	0.12	0	24	1494	1442	1401	1349	1308	1421	1328	25	417	100	880	1	1	24991284	347	39.63	1.85	12	0.01	35.00	748.00	2330	20230307	-40.47	1271	20231024	9.13	1787	-22.38	20240119	1338	3.66	20240227	2260	-38.63	20230321	1271	9.13	20231024	1.60	N	258790	100	24 억		31169	N	N	0	N	00	N
122	20240308	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1390	24	2	1.76	414392392	297213	356.48	1400	1453	1360	1775	957	1366	1394.29	0.21	0	-20447	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	347	39.71	1.86	12	1.19	35.00	748.00	2330	20230307	-40.34	1271	20231024	9.36	1787	-22.22	20240119	1338	3.89	20240227	2260	-38.50	20230321	1271	9.36	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
123	20240308	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	26	2	1.90	406420689	291462	349.58	1400	1453	1360	1775	957	1366	1394.45	0.21	0	-21130	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	348	39.77	1.86	12	1.17	35.00	748.00	2330	20230307	-40.26	1271	20231024	9.52	1787	-22.10	20240119	1338	4.04	20240227	2260	-38.41	20230321	1271	9.52	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
124	20240308	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1377	11	2	0.81	361139604	258620	310.19	1400	1453	1365	1775	957	1366	1396.45	0.21	0	-16810	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	344	39.34	1.84	12	1.03	35.00	748.00	2330	20230307	-40.90	1271	20231024	8.34	1787	-22.94	20240119	1338	2.91	20240227	2260	-39.07	20230321	1271	8.34	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
125	20240308	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	4	2	0.29	350026733	250505	300.46	1400	1453	1365	1775	957	1366	1397.33	0.21	0	-15474	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	342	39.14	1.83	12	1.00	35.00	748.00	2330	20230307	-41.20	1271	20231024	7.79	1787	-23.34	20240119	1338	2.39	20240227	2260	-39.38	20230321	1271	7.79	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
126	20240308	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	4	2	0.29	343708104	245887	294.92	1400	1453	1370	1775	957	1366	1397.87	0.21	0	-15499	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	342	39.14	1.83	12	0.98	35.00	748.00	2330	20230307	-41.20	1271	20231024	7.79	1787	-23.34	20240119	1338	2.39	20240227	2260	-39.38	20230321	1271	7.79	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
127	20240308	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	12	2	0.88	338222297	241893	290.13	1400	1453	1374	1775	957	1366	1398.27	0.21	0	-15499	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	344	39.37	1.84	12	0.97	35.00	748.00	2330	20230307	-40.86	1271	20231024	8.42	1787	-22.89	20240119	1338	2.99	20240227	2260	-39.03	20230321	1271	8.42	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
128	20240308	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	19	2	1.39	329760962	235755	282.76	1400	1453	1380	1775	957	1366	1398.79	0.21	0	-15635	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	346	39.57	1.85	12	0.94	35.00	748.00	2330	20230307	-40.56	1271	20231024	8.97	1787	-22.50	20240119	1338	3.51	20240227	2260	-38.72	20230321	1271	8.97	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
129	20240308	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	30	2	2.20	225731734	161216	193.36	1400	1453	1380	1775	957	1366	1400.25	0.21	0	-18868	1398	1381	1365	1348	1332	1374	1341	25	409	100	870	1	1	24991284	349	39.89	1.87	12	0.65	35.00	748.00	2330	20230307	-40.09	1271	20231024	9.83	1787	-21.88	20240119	1338	4.33	20240227	2260	-38.23	20230321	1271	9.83	20231024	1.56	N	258790	100	24 억		51616	N	N	0	N	00	N
130	20240307	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1366	-17	5	-1.23	69332502	50952	164.71	1382	1382	1349	1797	969	1383	1360.74	0.20	0	2840	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	341	39.03	1.83	12	0.20	35.00	748.00	2330	20230307	-41.37	1271	20231024	7.47	1787	-23.56	20240119	1338	2.09	20240227	2330	-41.37	20230307	1271	7.47	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
131	20240307	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1369	-14	5	-1.01	66932719	49195	159.03	1382	1382	1349	1797	969	1383	1360.56	0.20	0	2900	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	342	39.11	1.83	12	0.20	35.00	748.00	2330	20230307	-41.24	1271	20231024	7.71	1787	-23.39	20240119	1338	2.32	20240227	2330	-41.24	20230307	1271	7.71	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
132	20240307	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1354	-29	5	-2.10	47666856	35073	113.38	1382	1382	1349	1797	969	1383	1359.08	0.20	0	3662	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	338	38.69	1.81	12	0.14	35.00	748.00	2330	20230307	-41.89	1271	20231024	6.53	1787	-24.23	20240119	1338	1.20	20240227	2330	-41.89	20230307	1271	6.53	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
133	20240307	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1361	-22	5	-1.59	43520720	32005	103.46	1382	1382	1349	1797	969	1383	1359.81	0.20	0	3632	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	340	38.89	1.82	12	0.13	35.00	748.00	2330	20230307	-41.59	1271	20231024	7.08	1787	-23.84	20240119	1338	1.72	20240227	2330	-41.59	20230307	1271	7.08	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
134	20240307	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-27	5	-1.95	33615184	24677	79.77	1382	1382	1349	1797	969	1383	1362.21	0.20	0	-440	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	339	38.74	1.81	12	0.10	35.00	748.00	2330	20230307	-41.80	1271	20231024	6.69	1787	-24.12	20240119	1338	1.35	20240227	2330	-41.80	20230307	1271	6.69	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
135	20240307	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	-8	5	-0.58	33312529	24454	79.05	1382	1382	1349	1797	969	1383	1362.25	0.20	0	-425	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	344	39.29	1.84	12	0.10	35.00	748.00	2330	20230307	-40.99	1271	20231024	8.18	1787	-23.06	20240119	1338	2.77	20240227	2330	-40.99	20230307	1271	8.18	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
136	20240307	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1356	-27	5	-1.95	32196349	23635	76.40	1382	1382	1349	1797	969	1383	1362.23	0.20	0	-398	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	339	38.74	1.81	12	0.09	35.00	748.00	2330	20230307	-41.80	1271	20231024	6.69	1787	-24.12	20240119	1338	1.35	20240227	2330	-41.80	20230307	1271	6.69	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
137	20240307	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1379	-4	5	-0.29	1286555	931	3.01	1382	1382	1379	1797	969	1383	1381.91	0.20	0	-26	1403	1393	1380	1370	1357	1398	1375	25	414	100	880	1	1	24991284	345	39.40	1.84	12	0.00	35.00	748.00	2330	20230307	-40.82	1271	20231024	8.50	1787	-22.83	20240119	1338	3.06	20240227	2330	-40.82	20230307	1271	8.50	20231024	1.51	N	258790	100	24 억		48776	N	N	0	N	00	N
138	20240306	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-6	5	-0.43	41634182	30264	42.15	1376	1390	1367	1805	973	1389	1375.70	0.20	0	-219	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	346	39.51	1.85	12	0.12	35.00	748.00	2330	20230307	-40.64	1271	20231024	8.81	1787	-22.61	20240119	1338	3.36	20240227	2330	-40.64	20230307	1271	8.81	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
139	20240306	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	-13	5	-0.94	38631328	28092	39.12	1376	1390	1367	1805	973	1389	1375.17	0.20	0	309	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	344	39.31	1.84	12	0.11	35.00	748.00	2330	20230307	-40.94	1271	20231024	8.26	1787	-23.00	20240119	1338	2.84	20240227	2330	-40.94	20230307	1271	8.26	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
140	20240306	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	0	3	0.00	36231554	26351	36.70	1376	1390	1367	1805	973	1389	1374.96	0.20	0	307	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	347	39.69	1.86	12	0.11	35.00	748.00	2330	20230307	-40.39	1271	20231024	9.28	1787	-22.27	20240119	1338	3.81	20240227	2330	-40.39	20230307	1271	9.28	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
141	20240306	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1382	-7	5	-0.50	26040192	18985	26.44	1376	1383	1367	1805	973	1389	1371.62	0.20	0	526	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	345	39.49	1.85	12	0.08	35.00	748.00	2330	20230307	-40.69	1271	20231024	8.73	1787	-22.66	20240119	1338	3.29	20240227	2330	-40.69	20230307	1271	8.73	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
142	20240306	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-17	5	-1.22	14036877	10239	14.26	1376	1383	1367	1805	973	1389	1370.92	0.20	0	526	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	343	39.20	1.83	12	0.04	35.00	748.00	2330	20230307	-41.12	1271	20231024	7.95	1787	-23.22	20240119	1338	2.54	20240227	2330	-41.12	20230307	1271	7.95	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
143	20240306	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1372	-17	5	-1.22	13776527	10049	13.99	1376	1383	1367	1805	973	1389	1370.94	0.20	0	526	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	343	39.20	1.83	12	0.04	35.00	748.00	2330	20230307	-41.12	1271	20231024	7.95	1787	-23.22	20240119	1338	2.54	20240227	2330	-41.12	20230307	1271	7.95	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
144	20240306	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-19	5	-1.37	12871605	9388	13.07	1376	1383	1367	1805	973	1389	1371.07	0.20	0	542	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	342	39.14	1.83	12	0.04	35.00	748.00	2330	20230307	-41.20	1271	20231024	7.79	1787	-23.34	20240119	1338	2.39	20240227	2330	-41.20	20230307	1271	7.79	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
145	20240306	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1376	-13	5	-0.94	3439120	2500	3.48	1376	1376	1375	1805	973	1389	1375.65	0.20	0	502	1465	1426	1399	1360	1333	1446	1380	25	416	100	880	1	1	24991284	344	39.31	1.84	12	0.01	35.00	748.00	2330	20230307	-40.94	1271	20231024	8.26	1787	-23.00	20240119	1338	2.84	20240227	2330	-40.94	20230307	1271	8.26	20231024	1.52	N	258790	100	24 억		48995	N	N	0	N	00	N
146	20240305	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1389	14	2	1.02	99642884	71769	90.24	1375	1438	1372	1787	963	1375	1388.38	0.26	0	-15211	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	347	39.69	1.86	12	0.29	35.00	748.00	2330	20230307	-40.39	1271	20231024	9.28	1787	-22.27	20240119	1338	3.81	20240227	2330	-40.39	20230307	1271	9.28	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
147	20240305	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	11	2	0.80	91584579	65967	82.95	1375	1438	1372	1787	963	1375	1388.34	0.26	0	-15142	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	346	39.60	1.85	12	0.26	35.00	748.00	2330	20230307	-40.52	1271	20231024	9.05	1787	-22.44	20240119	1338	3.59	20240227	2330	-40.52	20230307	1271	9.05	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
148	20240305	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	3	2	0.22	84098660	60557	76.14	1375	1438	1372	1787	963	1375	1388.75	0.26	0	-12319	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	344	39.37	1.84	12	0.24	35.00	748.00	2330	20230307	-40.86	1271	20231024	8.42	1787	-22.89	20240119	1338	2.99	20240227	2330	-40.86	20230307	1271	8.42	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
149	20240305	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	11	2	0.80	81065669	58361	73.38	1375	1438	1372	1787	963	1375	1389.04	0.26	0	-12318	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	346	39.60	1.85	12	0.23	35.00	748.00	2330	20230307	-40.52	1271	20231024	9.05	1787	-22.44	20240119	1338	3.59	20240227	2330	-40.52	20230307	1271	9.05	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
150	20240305	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	11	2	0.80	78027720	56161	70.62	1375	1438	1372	1787	963	1375	1389.36	0.26	0	-12319	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	346	39.60	1.85	12	0.22	35.00	748.00	2330	20230307	-40.52	1271	20231024	9.05	1787	-22.44	20240119	1338	3.59	20240227	2330	-40.52	20230307	1271	9.05	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
151	20240305	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1386	11	2	0.80	74980091	53960	67.85	1375	1438	1372	1787	963	1375	1389.55	0.26	0	-10896	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	346	39.60	1.85	12	0.22	35.00	748.00	2330	20230307	-40.52	1271	20231024	9.05	1787	-22.44	20240119	1338	3.59	20240227	2330	-40.52	20230307	1271	9.05	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
152	20240305	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1378	3	2	0.22	58490745	42099	52.93	1375	1438	1372	1787	963	1375	1389.36	0.26	0	-9740	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	344	39.37	1.84	12	0.17	35.00	748.00	2330	20230307	-40.86	1271	20231024	8.42	1787	-22.89	20240119	1338	2.99	20240227	2330	-40.86	20230307	1271	8.42	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
153	20240305	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	17	2	1.24	20962204	15108	19.00	1375	1438	1375	1787	963	1375	1387.49	0.26	0	-2057	1391	1382	1369	1360	1347	1387	1365	25	412	100	880	1	1	24991284	348	39.77	1.86	12	0.06	35.00	748.00	2330	20230307	-40.26	1271	20231024	9.52	1787	-22.10	20240119	1338	4.04	20240227	2330	-40.26	20230307	1271	9.52	20231024	1.52	N	258790	100	24 억		64111	N	N	0	N	00	N
154	20240304	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1375	15	2	1.10	108566918	79494	115.28	1360	1378	1356	1768	952	1360	1365.77	0.26	0	-3282	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	344	39.29	1.84	12	0.32	35.00	748.00	2330	20230307	-40.99	1271	20231024	8.18	1787	-23.06	20240119	1338	2.77	20240227	2330	-40.99	20230307	1271	8.18	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
155	20240304	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	97819842	71650	103.90	1360	1378	1356	1768	952	1360	1365.29	0.26	0	-4480	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	340	38.86	1.82	12	0.29	35.00	748.00	2330	20230307	-41.63	1271	20231024	7.00	1787	-23.89	20240119	1338	1.64	20240227	2330	-41.63	20230307	1271	7.00	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
156	20240304	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1358	-2	5	-0.15	52411449	38513	55.85	1360	1375	1356	1768	952	1360	1360.89	0.26	0	-3957	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	339	38.80	1.82	12	0.15	35.00	748.00	2330	20230307	-41.72	1271	20231024	6.85	1787	-24.01	20240119	1338	1.49	20240227	2330	-41.72	20230307	1271	6.85	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
157	20240304	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1361	1	2	0.07	46999244	34525	50.07	1360	1375	1356	1768	952	1360	1361.33	0.26	0	-3243	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	340	38.89	1.82	12	0.14	35.00	748.00	2330	20230307	-41.59	1271	20231024	7.08	1787	-23.84	20240119	1338	1.72	20240227	2330	-41.59	20230307	1271	7.08	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
158	20240304	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1360	0	3	0.00	38154909	28043	40.67	1360	1375	1356	1768	952	1360	1360.60	0.26	0	-2770	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	340	38.86	1.82	12	0.11	35.00	748.00	2330	20230307	-41.63	1271	20231024	7.00	1787	-23.89	20240119	1338	1.64	20240227	2330	-41.63	20230307	1271	7.00	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
159	20240304	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1365	5	2	0.37	35014868	25733	37.32	1360	1375	1356	1768	952	1360	1360.72	0.26	0	-2105	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	341	39.00	1.82	12	0.10	35.00	748.00	2330	20230307	-41.42	1271	20231024	7.40	1787	-23.61	20240119	1338	2.02	20240227	2330	-41.42	20230307	1271	7.40	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
160	20240304	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1368	8	2	0.59	24318657	17870	25.91	1360	1375	1357	1768	952	1360	1360.89	0.26	0	-1493	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	342	39.09	1.83	12	0.07	35.00	748.00	2330	20230307	-41.29	1271	20231024	7.63	1787	-23.45	20240119	1338	2.24	20240227	2330	-41.29	20230307	1271	7.63	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N
161	20240304	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1359	-1	5	-0.07	10198693	7505	10.88	1360	1360	1357	1768	952	1360	1358.83	0.26	0	-539	1397	1378	1364	1345	1331	1371	1338	25	408	100	870	1	1	24991284	340	38.83	1.82	12	0.03	35.00	748.00	2330	20230307	-41.67	1271	20231024	6.92	1787	-23.95	20240119	1338	1.57	20240227	2330	-41.67	20230307	1271	6.92	20231024	1.54	N	258790	100	24 억		64547	N	N	0	N	00	N