KissMeData/030960/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	160402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11020	-330	5	-2.91	441748880	39582	165.70	11300	11420	11020	14750	7950	11350	11160.61	0.41	0	-14735	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1761	145.00	0.94	06	0.25	76.00	11747.00	32000	20230421	-65.56	11020	20240329	0.00	14800	-25.54	20240117	11020	0.00	20240329	32000	-65.56	20230421	11020	0.00	20240329	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
3	20240329	150404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11040	-310	5	-2.73	405685490	36313	152.01	11300	11420	11030	14750	7950	11350	11171.91	0.41	0	-13955	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1764	145.26	0.94	06	0.23	76.00	11747.00	32000	20230421	-65.50	11030	20240329	0.09	14800	-25.41	20240117	11030	0.09	20240329	32000	-65.50	20230421	11030	0.09	20240329	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
4	20240329	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11080	-270	5	-2.38	338982430	30282	126.77	11300	11420	11070	14750	7950	11350	11194.19	0.41	0	-12276	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1771	145.79	0.94	06	0.19	76.00	11747.00	32000	20230421	-65.38	11060	20240311	0.18	14800	-25.14	20240117	11060	0.18	20240311	32000	-65.38	20230421	11060	0.18	20240311	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
5	20240329	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-250	5	-2.20	278927230	24874	104.13	11300	11420	11080	14750	7950	11350	11213.61	0.41	0	-11693	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1774	146.05	0.94	06	0.16	76.00	11747.00	32000	20230421	-65.31	11060	20240311	0.36	14800	-25.00	20240117	11060	0.36	20240311	32000	-65.31	20230421	11060	0.36	20240311	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
6	20240329	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-190	5	-1.67	198607150	17643	73.86	11300	11420	11150	14750	7950	11350	11256.99	0.41	0	-8106	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1783	146.84	0.95	06	0.11	76.00	11747.00	32000	20230421	-65.12	11060	20240311	0.90	14800	-24.59	20240117	11060	0.90	20240311	32000	-65.12	20230421	11060	0.90	20240311	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
7	20240329	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-150	5	-1.32	147170750	13044	54.60	11300	11420	11200	14750	7950	11350	11282.64	0.41	0	-5705	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1790	147.37	0.95	06	0.08	76.00	11747.00	32000	20230421	-65.00	11060	20240311	1.27	14800	-24.32	20240117	11060	1.27	20240311	32000	-65.00	20230421	11060	1.27	20240311	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
8	20240329	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	0	3	0.00	93161230	8234	34.47	11300	11420	11230	14750	7950	11350	11314.21	0.41	0	-4704	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1814	149.34	0.97	06	0.05	76.00	11747.00	32000	20230421	-64.53	11060	20240311	2.62	14800	-23.31	20240117	11060	2.62	20240311	32000	-64.53	20230421	11060	2.62	20240311	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
9	20240329	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-10	5	-0.09	3139250	277	1.16	11300	11350	11300	14750	7950	11350	11333.03	0.41	0	-7	11803	11576	11413	11186	11023	11495	11105	80	3400	500	7030	10	1	15980000	1812	149.21	0.97	06	0.00	76.00	11747.00	32000	20230421	-64.56	11060	20240311	2.53	14800	-23.38	20240117	11060	2.53	20240311	32000	-64.56	20230421	11060	2.53	20240311	1.02	N	030960	500	79 억		64875	N	N	0	N	00	N
10	20240328	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-240	5	-2.07	272485560	23872	105.02	11510	11640	11250	15060	8120	11590	11414.57	0.42	0	-2716	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1814	149.34	0.97	06	0.15	76.00	11747.00	32000	20230421	-64.53	11060	20240311	2.62	14800	-23.31	20240117	11060	2.62	20240311	32000	-64.53	20230421	11060	2.62	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
11	20240328	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-190	5	-1.64	166043390	14469	63.66	11510	11640	11370	15060	8120	11590	11475.80	0.42	0	-2807	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1822	150.00	0.97	06	0.09	76.00	11747.00	32000	20230421	-64.38	11060	20240311	3.07	14800	-22.97	20240117	11060	3.07	20240311	32000	-64.38	20230421	11060	3.07	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
12	20240328	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	-120	5	-1.04	130026960	11310	49.76	11510	11640	11400	15060	8120	11590	11496.64	0.42	0	-1032	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1833	150.92	0.98	06	0.07	76.00	11747.00	32000	20230421	-64.16	11060	20240311	3.71	14800	-22.50	20240117	11060	3.71	20240311	32000	-64.16	20230421	11060	3.71	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
13	20240328	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-70	5	-0.60	104852850	9108	40.07	11510	11640	11420	15060	8120	11590	11512.17	0.42	0	-127	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1841	151.58	0.98	06	0.06	76.00	11747.00	32000	20230421	-64.00	11060	20240311	4.16	14800	-22.16	20240117	11060	4.16	20240311	32000	-64.00	20230421	11060	4.16	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
14	20240328	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	-80	5	-0.69	48626960	4211	18.53	11510	11640	11500	15060	8120	11590	11547.60	0.42	0	327	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1839	151.45	0.98	06	0.03	76.00	11747.00	32000	20230421	-64.03	11060	20240311	4.07	14800	-22.23	20240117	11060	4.07	20240311	32000	-64.03	20230421	11060	4.07	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
15	20240328	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	-20	5	-0.17	33161580	2870	12.63	11510	11640	11500	15060	8120	11590	11554.56	0.42	0	353	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1849	152.24	0.98	06	0.02	76.00	11747.00	32000	20230421	-63.84	11060	20240311	4.61	14800	-21.82	20240117	11060	4.61	20240311	32000	-63.84	20230421	11060	4.61	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
16	20240328	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	-10	5	-0.09	25228820	2185	9.61	11510	11640	11500	15060	8120	11590	11546.37	0.42	0	344	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1850	152.37	0.99	06	0.01	76.00	11747.00	32000	20230421	-63.81	11060	20240311	4.70	14800	-21.76	20240117	11060	4.70	20240311	32000	-63.81	20230421	11060	4.70	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
17	20240328	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-90	5	-0.78	12356580	1073	4.72	11510	11530	11500	15060	8120	11590	11515.92	0.42	0	216	11743	11666	11563	11486	11383	11705	11525	80	3470	500	7180	10	1	15980000	1838	151.32	0.98	06	0.01	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	1.01	N	030960	500	79 억		67591	N	N	0	N	00	N
18	20240327	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	50	2	0.43	261921220	22672	157.50	11460	11640	11460	15000	8080	11540	11552.13	0.38	0	6082	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1852	152.50	0.99	06	0.14	76.00	11747.00	32000	20230421	-63.78	11060	20240311	4.79	14800	-21.69	20240117	11060	4.79	20240311	32000	-63.78	20230421	11060	4.79	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
19	20240327	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	60	2	0.52	242308460	20981	145.75	11460	11640	11460	15000	8080	11540	11548.95	0.38	0	5366	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1854	152.63	0.99	06	0.13	76.00	11747.00	32000	20230421	-63.75	11060	20240311	4.88	14800	-21.62	20240117	11060	4.88	20240311	32000	-63.75	20230421	11060	4.88	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
20	20240327	140401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	10	2	0.09	193326780	16749	116.35	11460	11640	11460	15000	8080	11540	11542.59	0.38	0	4709	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1846	151.97	0.98	06	0.10	76.00	11747.00	32000	20230421	-63.91	11060	20240311	4.43	14800	-21.96	20240117	11060	4.43	20240311	32000	-63.91	20230421	11060	4.43	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
21	20240327	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	60	2	0.52	133710200	11609	80.65	11460	11610	11460	15000	8080	11540	11517.81	0.38	0	2336	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1854	152.63	0.99	06	0.07	76.00	11747.00	32000	20230421	-63.75	11060	20240311	4.88	14800	-21.62	20240117	11060	4.88	20240311	32000	-63.75	20230421	11060	4.88	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
22	20240327	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-40	5	-0.35	84929590	7384	51.30	11460	11550	11460	15000	8080	11540	11501.84	0.38	0	50	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1838	151.32	0.98	06	0.05	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
23	20240327	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11480	-60	5	-0.52	55039250	4785	33.24	11460	11550	11460	15000	8080	11540	11502.46	0.38	0	39	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1835	151.05	0.98	06	0.03	76.00	11747.00	32000	20230421	-64.12	11060	20240311	3.80	14800	-22.43	20240117	11060	3.80	20240311	32000	-64.12	20230421	11060	3.80	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
24	20240327	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	-70	5	-0.61	44603870	3877	26.93	11460	11550	11460	15000	8080	11540	11504.74	0.38	0	119	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1833	150.92	0.98	06	0.02	76.00	11747.00	32000	20230421	-64.16	11060	20240311	3.71	14800	-22.50	20240117	11060	3.71	20240311	32000	-64.16	20230421	11060	3.71	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
25	20240327	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	-50	5	-0.43	3611390	315	2.19	11460	11510	11460	15000	8080	11540	11464.73	0.38	0	12	11726	11632	11556	11462	11386	11680	11510	80	3460	500	7150	10	1	15980000	1836	151.18	0.98	06	0.00	76.00	11747.00	32000	20230421	-64.09	11060	20240311	3.89	14800	-22.36	20240117	11060	3.89	20240311	32000	-64.09	20230421	11060	3.89	20240311	1.00	N	030960	500	79 억		61509	N	N	0	N	00	N
26	20240326	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-60	5	-0.52	144571790	12517	93.04	11500	11650	11490	15020	8100	11560	11550.04	0.39	0	-1042	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1838	151.32	0.98	06	0.08	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
27	20240326	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-60	5	-0.52	114543690	9912	73.67	11500	11650	11490	15020	8100	11560	11556.06	0.39	0	-305	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1838	151.32	0.98	06	0.06	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
28	20240326	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	-60	5	-0.52	91737690	7929	58.93	11500	11650	11500	15020	8100	11560	11569.89	0.39	0	-72	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1838	151.32	0.98	06	0.05	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
29	20240326	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-20	5	-0.17	69689830	6014	44.70	11500	11650	11500	15020	8100	11560	11587.93	0.39	0	-76	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1844	151.84	0.98	06	0.04	76.00	11747.00	32000	20230421	-63.94	11060	20240311	4.34	14800	-22.03	20240117	11060	4.34	20240311	32000	-63.94	20230421	11060	4.34	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
30	20240326	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	0	3	0.00	59674290	5146	38.25	11500	11650	11500	15020	8100	11560	11596.25	0.39	0	195	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1847	152.11	0.98	06	0.03	76.00	11747.00	32000	20230421	-63.88	11060	20240311	4.52	14800	-21.89	20240117	11060	4.52	20240311	32000	-63.88	20230421	11060	4.52	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
31	20240326	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	40	2	0.35	44276010	3817	28.37	11500	11650	11500	15020	8100	11560	11599.69	0.39	0	256	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1854	152.63	0.99	06	0.02	76.00	11747.00	32000	20230421	-63.75	11060	20240311	4.88	14800	-21.62	20240117	11060	4.88	20240311	32000	-63.75	20230421	11060	4.88	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
32	20240326	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	80	2	0.69	3373390	293	2.18	11500	11640	11500	15020	8100	11560	11513.28	0.39	0	20	11886	11722	11536	11372	11186	11805	11455	80	3460	500	7160	10	1	15980000	1860	153.16	0.99	06	0.00	76.00	11747.00	32000	20230421	-63.62	11060	20240311	5.24	14800	-21.35	20240117	11060	5.24	20240311	32000	-63.62	20230421	11060	5.24	20240311	0.99	N	030960	500	79 억		62615	N	N	0	N	00	N
33	20240325	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	-10	5	-0.09	151731980	13211	48.95	11450	11700	11350	15040	8100	11570	11485.16	0.40	0	-1177	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1847	152.11	0.98	06	0.08	76.00	11747.00	32000	20230421	-63.88	11060	20240311	4.52	14800	-21.89	20240117	11060	4.52	20240311	32000	-63.88	20230421	11060	4.52	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
34	20240325	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-50	5	-0.43	135055990	11765	43.60	11450	11700	11350	15040	8100	11570	11479.47	0.40	0	-1213	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1841	151.58	0.98	06	0.07	76.00	11747.00	32000	20230421	-64.00	11060	20240311	4.16	14800	-22.16	20240117	11060	4.16	20240311	32000	-64.00	20230421	11060	4.16	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
35	20240325	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	10	2	0.09	115915940	10102	37.43	11450	11700	11350	15040	8100	11570	11474.55	0.40	0	-1221	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1850	152.37	0.99	06	0.06	76.00	11747.00	32000	20230421	-63.81	11060	20240311	4.70	14800	-21.76	20240117	11060	4.70	20240311	32000	-63.81	20230421	11060	4.70	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
36	20240325	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	-40	5	-0.35	111106030	9685	35.89	11450	11700	11350	15040	8100	11570	11471.97	0.40	0	-1079	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1842	151.71	0.98	06	0.06	76.00	11747.00	32000	20230421	-63.97	11060	20240311	4.25	14800	-22.09	20240117	11060	4.25	20240311	32000	-63.97	20230421	11060	4.25	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
37	20240325	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11460	-110	5	-0.95	100827400	8790	32.57	11450	11700	11350	15040	8100	11570	11470.69	0.40	0	-969	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1831	150.79	0.98	06	0.06	76.00	11747.00	32000	20230421	-64.19	11060	20240311	3.62	14800	-22.57	20240117	11060	3.62	20240311	32000	-64.19	20230421	11060	3.62	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
38	20240325	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	-130	5	-1.12	98267660	8567	31.74	11450	11700	11350	15040	8100	11570	11470.49	0.40	0	-775	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1828	150.53	0.97	06	0.05	76.00	11747.00	32000	20230421	-64.25	11060	20240311	3.44	14800	-22.70	20240117	11060	3.44	20240311	32000	-64.25	20230421	11060	3.44	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
39	20240325	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11480	-90	5	-0.78	80653190	7028	26.04	11450	11700	11350	15040	8100	11570	11475.98	0.40	0	-508	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1835	151.05	0.98	06	0.04	76.00	11747.00	32000	20230421	-64.12	11060	20240311	3.80	14800	-22.43	20240117	11060	3.80	20240311	32000	-64.12	20230421	11060	3.80	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
40	20240325	090408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-30	5	-0.26	5702490	498	1.85	11450	11540	11450	15040	8100	11570	11450.78	0.40	0	96	11756	11662	11546	11452	11336	11710	11500	80	3470	500	7170	10	1	15980000	1844	151.84	0.98	06	0.00	76.00	11747.00	32000	20230421	-63.94	11060	20240311	4.34	14800	-22.03	20240117	11060	4.34	20240311	32000	-63.94	20230421	11060	4.34	20240311	1.00	N	030960	500	79 억		63766	N	N	0	N	00	N
41	20240322	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	170	2	1.49	310449230	26908	171.41	11500	11640	11430	14820	7980	11400	11537.42	0.36	0	5541	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1849	152.24	0.98	06	0.17	76.00	11747.00	32000	20230421	-63.84	11060	20240311	4.61	14800	-21.82	20240117	11060	4.61	20240311	32000	-63.84	20230421	11060	4.61	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
42	20240322	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	120	2	1.05	295715740	25633	163.29	11500	11640	11430	14820	7980	11400	11536.52	0.36	0	5293	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1841	151.58	0.98	06	0.16	76.00	11747.00	32000	20230421	-64.00	11060	20240311	4.16	14800	-22.16	20240117	11060	4.16	20240311	32000	-64.00	20230421	11060	4.16	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
43	20240322	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	140	2	1.23	237192330	20551	130.91	11500	11640	11430	14820	7980	11400	11541.64	0.36	0	3604	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1844	151.84	0.98	06	0.13	76.00	11747.00	32000	20230421	-63.94	11060	20240311	4.34	14800	-22.03	20240117	11060	4.34	20240311	32000	-63.94	20230421	11060	4.34	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
44	20240322	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	160	2	1.40	204702900	17745	113.04	11500	11640	11430	14820	7980	11400	11535.81	0.36	0	3427	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1847	152.11	0.98	06	0.11	76.00	11747.00	32000	20230421	-63.88	11060	20240311	4.52	14800	-21.89	20240117	11060	4.52	20240311	32000	-63.88	20230421	11060	4.52	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
45	20240322	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	230	2	2.02	165499540	14369	91.53	11500	11640	11430	14820	7980	11400	11517.82	0.36	0	2907	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1858	153.03	0.99	06	0.09	76.00	11747.00	32000	20230421	-63.66	11060	20240311	5.15	14800	-21.42	20240117	11060	5.15	20240311	32000	-63.66	20230421	11060	5.15	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
46	20240322	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	90	2	0.79	52462680	4568	29.10	11500	11510	11430	14820	7980	11400	11484.82	0.36	0	365	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1836	151.18	0.98	06	0.03	76.00	11747.00	32000	20230421	-64.09	11060	20240311	3.89	14800	-22.36	20240117	11060	3.89	20240311	32000	-64.09	20230421	11060	3.89	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
47	20240322	100406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11510	110	2	0.96	31694500	2760	17.58	11500	11510	11430	14820	7980	11400	11483.51	0.36	0	-108	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1839	151.45	0.98	06	0.02	76.00	11747.00	32000	20230421	-64.03	11060	20240311	4.07	14800	-22.23	20240117	11060	4.07	20240311	32000	-64.03	20230421	11060	4.07	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
48	20240322	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	100	2	0.88	1897500	165	1.05	11500	11500	11500	14820	7980	11400	11500.00	0.36	0	-119	11666	11532	11466	11332	11266	11500	11300	80	3420	500	7060	10	1	15980000	1838	151.32	0.98	06	0.00	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	1.02	N	030960	500	79 억		58251	N	N	0	N	00	N
49	20240321	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-130	5	-1.13	178989080	15543	53.20	11530	11600	11400	14980	8080	11530	11515.88	0.35	0	2401	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1822	150.00	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.38	11060	20240311	3.07	14800	-22.97	20240117	11060	3.07	20240311	32000	-64.38	20230421	11060	3.07	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
50	20240321	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	-40	5	-0.35	151599860	13150	45.01	11530	11600	11440	14980	8080	11530	11528.50	0.35	0	1853	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1836	151.18	0.98	06	0.08	76.00	11747.00	32000	20230421	-64.09	11060	20240311	3.89	14800	-22.36	20240117	11060	3.89	20240311	32000	-64.09	20230421	11060	3.89	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
51	20240321	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	30	2	0.26	120693810	10466	35.82	11530	11600	11440	14980	8080	11530	11532.01	0.35	0	1885	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1847	152.11	0.98	06	0.07	76.00	11747.00	32000	20230421	-63.88	11060	20240311	4.52	14800	-21.89	20240117	11060	4.52	20240311	32000	-63.88	20230421	11060	4.52	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
52	20240321	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	50	2	0.43	111308330	9652	33.03	11530	11600	11440	14980	8080	11530	11532.17	0.35	0	1986	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1850	152.37	0.99	06	0.06	76.00	11747.00	32000	20230421	-63.81	11060	20240311	4.70	14800	-21.76	20240117	11060	4.70	20240311	32000	-63.81	20230421	11060	4.70	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
53	20240321	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	0	3	0.00	99403350	8622	29.51	11530	11600	11440	14980	8080	11530	11529.02	0.35	0	1748	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1842	151.71	0.98	06	0.05	76.00	11747.00	32000	20230421	-63.97	11060	20240311	4.25	14800	-22.09	20240117	11060	4.25	20240311	32000	-63.97	20230421	11060	4.25	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
54	20240321	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	0	3	0.00	95910690	8319	28.47	11530	11600	11440	14980	8080	11530	11529.10	0.35	0	1761	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1842	151.71	0.98	06	0.05	76.00	11747.00	32000	20230421	-63.97	11060	20240311	4.25	14800	-22.09	20240117	11060	4.25	20240311	32000	-63.97	20230421	11060	4.25	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
55	20240321	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	10	2	0.09	71250900	6182	21.16	11530	11600	11440	14980	8080	11530	11525.47	0.35	0	1759	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1844	151.84	0.98	06	0.04	76.00	11747.00	32000	20230421	-63.94	11060	20240311	4.34	14800	-22.03	20240117	11060	4.34	20240311	32000	-63.94	20230421	11060	4.34	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
56	20240321	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	70	2	0.61	25642320	2231	7.64	11530	11600	11440	14980	8080	11530	11491.94	0.35	0	1359	11730	11630	11510	11410	11290	11680	11460	80	3450	500	7140	10	1	15980000	1854	152.63	0.99	06	0.01	76.00	11747.00	32000	20230421	-63.75	11060	20240311	4.88	14800	-21.62	20240117	11060	4.88	20240311	32000	-63.75	20230421	11060	4.88	20240311	1.03	N	030960	500	79 억		55822	N	N	0	N	00	N
57	20240320	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	140	2	1.23	326443780	28403	55.70	11390	11610	11390	14800	7980	11390	11493.47	0.34	0	1875	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1842	151.71	0.98	06	0.18	76.00	11747.00	32000	20230421	-63.97	11060	20240311	4.25	14800	-22.09	20240117	11060	4.25	20240311	32000	-63.97	20230421	11060	4.25	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
58	20240320	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	140	2	1.23	286999550	24982	48.99	11390	11610	11390	14800	7980	11390	11488.45	0.34	0	-358	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1842	151.71	0.98	06	0.16	76.00	11747.00	32000	20230421	-63.97	11060	20240311	4.25	14800	-22.09	20240117	11060	4.25	20240311	32000	-63.97	20230421	11060	4.25	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
59	20240320	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	100	2	0.88	241309550	21013	41.21	11390	11610	11390	14800	7980	11390	11484.05	0.34	0	-1428	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1836	151.18	0.98	06	0.13	76.00	11747.00	32000	20230421	-64.09	11060	20240311	3.89	14800	-22.36	20240117	11060	3.89	20240311	32000	-64.09	20230421	11060	3.89	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
60	20240320	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	100	2	0.88	230060230	20032	39.28	11390	11610	11390	14800	7980	11390	11484.87	0.34	0	-1475	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1836	151.18	0.98	06	0.13	76.00	11747.00	32000	20230421	-64.09	11060	20240311	3.89	14800	-22.36	20240117	11060	3.89	20240311	32000	-64.09	20230421	11060	3.89	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
61	20240320	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	60	2	0.53	181495800	15799	30.98	11390	11610	11390	14800	7980	11390	11488.11	0.34	0	-815	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1830	150.66	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.22	11060	20240311	3.53	14800	-22.64	20240117	11060	3.53	20240311	32000	-64.22	20230421	11060	3.53	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
62	20240320	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	60	2	0.53	154732240	13464	26.40	11390	11610	11390	14800	7980	11390	11492.67	0.34	0	237	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1830	150.66	0.97	06	0.08	76.00	11747.00	32000	20230421	-64.22	11060	20240311	3.53	14800	-22.64	20240117	11060	3.53	20240311	32000	-64.22	20230421	11060	3.53	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
63	20240320	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11500	110	2	0.97	124633450	10834	21.25	11390	11610	11390	14800	7980	11390	11504.45	0.34	0	564	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1838	151.32	0.98	06	0.07	76.00	11747.00	32000	20230421	-64.06	11060	20240311	3.98	14800	-22.30	20240117	11060	3.98	20240311	32000	-64.06	20230421	11060	3.98	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
64	20240320	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	100	2	0.88	15651890	1371	2.69	11390	11490	11390	14800	7980	11390	11417.40	0.34	0	-28	12023	11706	11453	11136	10883	11865	11295	80	3410	500	7060	10	1	15980000	1836	151.18	0.98	06	0.01	76.00	11747.00	32000	20230421	-64.09	11060	20240311	3.89	14800	-22.36	20240117	11060	3.89	20240311	32000	-64.09	20230421	11060	3.89	20240311	1.02	N	030960	500	79 억		53937	N	N	0	N	00	N
65	20240319	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	60	2	0.53	572397770	50033	230.56	11250	11770	11200	14720	7940	11330	11440.41	0.31	0	3495	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1820	149.87	0.97	06	0.31	76.00	11747.00	32000	20230421	-64.41	11060	20240311	2.98	14800	-23.04	20240117	11060	2.98	20240311	32000	-64.41	20230421	11060	2.98	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
66	20240319	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	70	2	0.62	554912860	48495	223.47	11250	11770	11200	14720	7940	11330	11442.68	0.31	0	3465	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1822	150.00	0.97	06	0.30	76.00	11747.00	32000	20230421	-64.38	11060	20240311	3.07	14800	-22.97	20240117	11060	3.07	20240311	32000	-64.38	20230421	11060	3.07	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
67	20240319	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	60	2	0.53	504890190	44084	203.14	11250	11770	11200	14720	7940	11330	11452.91	0.31	0	4227	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1820	149.87	0.97	06	0.28	76.00	11747.00	32000	20230421	-64.41	11060	20240311	2.98	14800	-23.04	20240117	11060	2.98	20240311	32000	-64.41	20230421	11060	2.98	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
68	20240319	130339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	210	2	1.85	443347320	38698	178.32	11250	11770	11200	14720	7940	11330	11456.60	0.31	0	5509	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1844	151.84	0.98	06	0.24	76.00	11747.00	32000	20230421	-63.94	11060	20240311	4.34	14800	-22.03	20240117	11060	4.34	20240311	32000	-63.94	20230421	11060	4.34	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
69	20240319	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-10	5	-0.09	187070290	16522	76.13	11250	11430	11200	14720	7940	11330	11322.50	0.31	0	4390	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1809	148.95	0.96	06	0.10	76.00	11747.00	32000	20230421	-64.62	11060	20240311	2.35	14800	-23.51	20240117	11060	2.35	20240311	32000	-64.62	20230421	11060	2.35	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
70	20240319	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	40	2	0.35	180368790	15931	73.41	11250	11430	11200	14720	7940	11330	11321.87	0.31	0	4287	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1817	149.61	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.47	11060	20240311	2.80	14800	-23.18	20240117	11060	2.80	20240311	32000	-64.47	20230421	11060	2.80	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
71	20240319	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-10	5	-0.09	37956470	3359	15.48	11250	11400	11200	14720	7940	11330	11299.93	0.31	0	-447	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1809	148.95	0.96	06	0.02	76.00	11747.00	32000	20230421	-64.62	11060	20240311	2.35	14800	-23.51	20240117	11060	2.35	20240311	32000	-64.62	20230421	11060	2.35	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
72	20240319	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-30	5	-0.26	6681010	592	2.73	11250	11330	11250	14720	7940	11330	11285.49	0.31	0	-25	11563	11446	11313	11196	11063	11380	11130	80	3390	500	7020	10	1	15980000	1806	148.68	0.96	06	0.00	76.00	11747.00	32000	20230421	-64.69	11060	20240311	2.17	14800	-23.65	20240117	11060	2.17	20240311	32000	-64.69	20230421	11060	2.17	20240311	1.02	N	030960	500	79 억		50312	N	N	0	N	00	N
73	20240318	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	0	3	0.00	243997890	21697	65.61	11400	11430	11180	14720	7940	11330	11245.70	0.32	0	-1174	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1811	149.08	0.96	06	0.14	76.00	11747.00	32000	20230421	-64.59	11060	20240311	2.44	14800	-23.45	20240117	11060	2.44	20240311	32000	-64.59	20230421	11060	2.44	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
74	20240318	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-80	5	-0.71	218978370	19481	58.91	11400	11430	11180	14720	7940	11330	11240.61	0.32	0	-1161	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1798	148.03	0.96	06	0.12	76.00	11747.00	32000	20230421	-64.84	11060	20240311	1.72	14800	-23.99	20240117	11060	1.72	20240311	32000	-64.84	20230421	11060	1.72	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
75	20240318	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-100	5	-0.88	198607630	17665	53.42	11400	11430	11180	14720	7940	11330	11243.00	0.32	0	-859	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1795	147.76	0.96	06	0.11	76.00	11747.00	32000	20230421	-64.91	11060	20240311	1.54	14800	-24.12	20240117	11060	1.54	20240311	32000	-64.91	20230421	11060	1.54	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
76	20240318	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-100	5	-0.88	190573360	16950	51.25	11400	11430	11180	14720	7940	11330	11243.27	0.32	0	-824	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1795	147.76	0.96	06	0.11	76.00	11747.00	32000	20230421	-64.91	11060	20240311	1.54	14800	-24.12	20240117	11060	1.54	20240311	32000	-64.91	20230421	11060	1.54	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
77	20240318	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	-80	5	-0.71	153568220	13645	41.26	11400	11430	11200	14720	7940	11330	11254.54	0.32	0	-1032	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1798	148.03	0.96	06	0.09	76.00	11747.00	32000	20230421	-64.84	11060	20240311	1.72	14800	-23.99	20240117	11060	1.72	20240311	32000	-64.84	20230421	11060	1.72	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
78	20240318	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-60	5	-0.53	72993640	6468	19.56	11400	11430	11250	14720	7940	11330	11285.35	0.32	0	-436	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1801	148.29	0.96	06	0.04	76.00	11747.00	32000	20230421	-64.78	11060	20240311	1.90	14800	-23.85	20240117	11060	1.90	20240311	32000	-64.78	20230421	11060	1.90	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
79	20240318	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-60	5	-0.53	48240660	4272	12.92	11400	11430	11250	14720	7940	11330	11292.29	0.32	0	-381	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1801	148.29	0.96	06	0.03	76.00	11747.00	32000	20230421	-64.78	11060	20240311	1.90	14800	-23.85	20240117	11060	1.90	20240311	32000	-64.78	20230421	11060	1.90	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
80	20240318	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	70	2	0.62	9472760	838	2.53	11400	11430	11250	14720	7940	11330	11304.01	0.32	0	-604	11843	11586	11433	11176	11023	11715	11305	80	3390	500	7020	10	1	15980000	1822	150.00	0.97	06	0.01	76.00	11747.00	32000	20230421	-64.38	11060	20240311	3.07	14800	-22.97	20240117	11060	3.07	20240311	32000	-64.38	20230421	11060	3.07	20240311	1.02	N	030960	500	79 억		51486	N	N	0	N	00	N
81	20240315	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-40	5	-0.35	378559110	33000	208.45	11300	11690	11280	14780	7960	11370	11471.49	0.32	0	83	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1811	149.08	0.96	06	0.21	76.00	11747.00	32000	20230421	-64.59	11060	20240311	2.44	14800	-23.45	20240117	11060	2.44	20240311	32000	-64.59	20230421	11060	2.44	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
82	20240315	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-40	5	-0.35	368315650	32095	202.74	11300	11690	11280	14780	7960	11370	11475.80	0.32	0	201	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1811	149.08	0.96	06	0.20	76.00	11747.00	32000	20230421	-64.59	11060	20240311	2.44	14800	-23.45	20240117	11060	2.44	20240311	32000	-64.59	20230421	11060	2.44	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
83	20240315	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-10	5	-0.09	353174050	30757	194.28	11300	11690	11290	14780	7960	11370	11482.72	0.32	0	737	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1815	149.47	0.97	06	0.19	76.00	11747.00	32000	20230421	-64.50	11060	20240311	2.71	14800	-23.24	20240117	11060	2.71	20240311	32000	-64.50	20230421	11060	2.71	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
84	20240315	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	30	2	0.26	334310880	29094	183.78	11300	11690	11290	14780	7960	11370	11490.72	0.32	0	1745	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1822	150.00	0.97	06	0.18	76.00	11747.00	32000	20230421	-64.38	11060	20240311	3.07	14800	-22.97	20240117	11060	3.07	20240311	32000	-64.38	20230421	11060	3.07	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
85	20240315	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-50	5	-0.44	302995260	26331	166.33	11300	11690	11300	14780	7960	11370	11507.17	0.32	0	1955	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1809	148.95	0.96	06	0.16	76.00	11747.00	32000	20230421	-64.62	11060	20240311	2.35	14800	-23.51	20240117	11060	2.35	20240311	32000	-64.62	20230421	11060	2.35	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
86	20240315	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-20	5	-0.18	277841600	24115	152.33	11300	11690	11300	14780	7960	11370	11521.53	0.32	0	1812	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1814	149.34	0.97	06	0.15	76.00	11747.00	32000	20230421	-64.53	11060	20240311	2.62	14800	-23.31	20240117	11060	2.62	20240311	32000	-64.53	20230421	11060	2.62	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
87	20240315	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	40	2	0.35	233477900	20223	127.74	11300	11690	11300	14780	7960	11370	11545.17	0.32	0	1532	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1823	150.13	0.97	06	0.13	76.00	11747.00	32000	20230421	-64.34	11060	20240311	3.16	14800	-22.91	20240117	11060	3.16	20240311	32000	-64.34	20230421	11060	3.16	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
88	20240315	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	-10	5	-0.09	271260	24	0.15	11300	11360	11300	14780	7960	11370	11302.50	0.32	0	-3	11636	11502	11386	11252	11136	11445	11195	80	3410	500	7040	10	1	15980000	1815	149.47	0.97	06	0.00	76.00	11747.00	32000	20230421	-64.50	11060	20240311	2.71	14800	-23.24	20240117	11060	2.71	20240311	32000	-64.50	20230421	11060	2.71	20240311	1.02	N	030960	500	79 억		51403	N	N	0	N	00	N
89	20240314	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-10	5	-0.09	179539630	15805	65.11	11420	11520	11270	14790	7970	11380	11359.67	0.31	0	1304	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1817	149.61	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.47	11060	20240311	2.80	14800	-23.18	20240117	11060	2.80	20240311	32000	-64.47	20230421	11060	2.80	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
90	20240314	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-60	5	-0.53	158031440	13905	57.28	11420	11520	11270	14790	7970	11380	11365.08	0.31	0	1222	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1809	148.95	0.96	06	0.09	76.00	11747.00	32000	20230421	-64.62	11060	20240311	2.35	14800	-23.51	20240117	11060	2.35	20240311	32000	-64.62	20230421	11060	2.35	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
91	20240314	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	10	2	0.09	154130610	13561	55.86	11420	11520	11270	14790	7970	11380	11365.73	0.31	0	1238	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1820	149.87	0.97	06	0.08	76.00	11747.00	32000	20230421	-64.41	11060	20240311	2.98	14800	-23.04	20240117	11060	2.98	20240311	32000	-64.41	20230421	11060	2.98	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
92	20240314	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	10	2	0.09	148005980	13021	53.64	11420	11520	11270	14790	7970	11380	11366.71	0.31	0	1115	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1820	149.87	0.97	06	0.08	76.00	11747.00	32000	20230421	-64.41	11060	20240311	2.98	14800	-23.04	20240117	11060	2.98	20240311	32000	-64.41	20230421	11060	2.98	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
93	20240314	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-30	5	-0.26	85399030	7543	31.07	11420	11420	11270	14790	7970	11380	11321.63	0.31	0	1070	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1814	149.34	0.97	06	0.05	76.00	11747.00	32000	20230421	-64.53	11060	20240311	2.62	14800	-23.31	20240117	11060	2.62	20240311	32000	-64.53	20230421	11060	2.62	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
94	20240314	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-40	5	-0.35	59791210	5287	21.78	11420	11420	11270	14790	7970	11380	11309.10	0.31	0	1061	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1812	149.21	0.97	06	0.03	76.00	11747.00	32000	20230421	-64.56	11060	20240311	2.53	14800	-23.38	20240117	11060	2.53	20240311	32000	-64.56	20230421	11060	2.53	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
95	20240314	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	-90	5	-0.79	39979810	3534	14.56	11420	11420	11270	14790	7970	11380	11312.91	0.31	0	1148	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1804	148.55	0.96	06	0.02	76.00	11747.00	32000	20230421	-64.72	11060	20240311	2.08	14800	-23.72	20240117	11060	2.08	20240311	32000	-64.72	20230421	11060	2.08	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
96	20240314	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-80	5	-0.70	4135020	365	1.50	11420	11420	11300	14790	7970	11380	11328.82	0.31	0	161	11593	11486	11283	11176	10973	11540	11230	80	3410	500	7050	10	1	15980000	1806	148.68	0.96	06	0.00	76.00	11747.00	32000	20230421	-64.69	11060	20240311	2.17	14800	-23.65	20240117	11060	2.17	20240311	32000	-64.69	20230421	11060	2.17	20240311	1.01	N	030960	500	79 억		50071	N	N	0	N	00	N
97	20240313	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	220	2	1.97	271111270	24127	120.95	11170	11390	11080	14500	7820	11160	11236.84	0.28	0	5925	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1819	149.74	0.97	06	0.15	76.00	11747.00	32000	20230421	-64.44	11060	20240311	2.89	14800	-23.11	20240117	11060	2.89	20240311	32000	-64.44	20230421	11060	2.89	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
98	20240313	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	140	2	1.25	234526260	20902	104.78	11170	11390	11080	14500	7820	11160	11220.28	0.28	0	4340	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1806	148.68	0.96	06	0.13	76.00	11747.00	32000	20230421	-64.69	11060	20240311	2.17	14800	-23.65	20240117	11060	2.17	20240311	32000	-64.69	20230421	11060	2.17	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
99	20240313	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	130	2	1.16	214221370	19109	95.79	11170	11390	11080	14500	7820	11160	11210.50	0.28	0	3878	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1804	148.55	0.96	06	0.12	76.00	11747.00	32000	20230421	-64.72	11060	20240311	2.08	14800	-23.72	20240117	11060	2.08	20240311	32000	-64.72	20230421	11060	2.08	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
100	20240313	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	190	2	1.70	172157300	15390	77.15	11170	11390	11080	14500	7820	11160	11186.31	0.28	0	1968	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1814	149.34	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.53	11060	20240311	2.62	14800	-23.31	20240117	11060	2.62	20240311	32000	-64.53	20230421	11060	2.62	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
101	20240313	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	60	2	0.54	123671020	11090	55.59	11170	11270	11080	14500	7820	11160	11151.58	0.28	0	529	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1793	147.63	0.96	06	0.07	76.00	11747.00	32000	20230421	-64.94	11060	20240311	1.45	14800	-24.19	20240117	11060	1.45	20240311	32000	-64.94	20230421	11060	1.45	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
102	20240313	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	30	2	0.27	114301620	10252	51.39	11170	11270	11080	14500	7820	11160	11149.20	0.28	0	289	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1788	147.24	0.95	06	0.06	76.00	11747.00	32000	20230421	-65.03	11060	20240311	1.18	14800	-24.39	20240117	11060	1.18	20240311	32000	-65.03	20230421	11060	1.18	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
103	20240313	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	40	2	0.36	91216850	8180	41.01	11170	11270	11080	14500	7820	11160	11151.20	0.28	0	-68	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1790	147.37	0.95	06	0.05	76.00	11747.00	32000	20230421	-65.00	11060	20240311	1.27	14800	-24.32	20240117	11060	1.27	20240311	32000	-65.00	20230421	11060	1.27	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
104	20240313	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	100	2	0.90	5016110	449	2.25	11170	11270	11170	14500	7820	11160	11171.74	0.28	0	284	11493	11326	11203	11036	10913	11265	10975	80	3340	500	6910	10	1	15980000	1799	148.16	0.96	06	0.00	76.00	11747.00	32000	20230421	-64.81	11060	20240311	1.81	14800	-23.92	20240117	11060	1.81	20240311	32000	-64.81	20230421	11060	1.81	20240311	1.01	N	030960	500	79 억		44174	N	N	0	N	00	N
105	20240312	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-180	5	-1.59	219029120	19579	98.67	11310	11370	11080	14740	7940	11340	11187.16	0.27	0	1069	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1783	146.84	0.95	06	0.12	76.00	11747.00	32000	20230421	-65.12	11060	20240311	0.90	14800	-24.59	20240117	11060	0.90	20240311	32000	-65.12	20230421	11060	0.90	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
106	20240312	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-170	5	-1.50	144080470	12845	64.74	11310	11370	11080	14740	7940	11340	11216.85	0.27	0	-2503	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1785	146.97	0.95	06	0.08	76.00	11747.00	32000	20230421	-65.09	11060	20240311	0.99	14800	-24.53	20240117	11060	0.99	20240311	32000	-65.09	20230421	11060	0.99	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
107	20240312	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-110	5	-0.97	110120300	9798	49.38	11310	11370	11150	14740	7940	11340	11239.06	0.27	0	-2044	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1795	147.76	0.96	06	0.06	76.00	11747.00	32000	20230421	-64.91	11060	20240311	1.54	14800	-24.12	20240117	11060	1.54	20240311	32000	-64.91	20230421	11060	1.54	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
108	20240312	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-70	5	-0.62	82496280	7331	36.95	11310	11370	11180	14740	7940	11340	11253.07	0.27	0	-1494	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1801	148.29	0.96	06	0.05	76.00	11747.00	32000	20230421	-64.78	11060	20240311	1.90	14800	-23.85	20240117	11060	1.90	20240311	32000	-64.78	20230421	11060	1.90	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
109	20240312	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-20	5	-0.18	46577350	4128	20.80	11310	11370	11240	14740	7940	11340	11283.27	0.27	0	-285	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1809	148.95	0.96	06	0.03	76.00	11747.00	32000	20230421	-64.62	11060	20240311	2.35	14800	-23.51	20240117	11060	2.35	20240311	32000	-64.62	20230421	11060	2.35	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
110	20240312	110347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-30	5	-0.26	44957020	3984	20.08	11310	11370	11240	14740	7940	11340	11284.39	0.27	0	-281	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1807	148.82	0.96	06	0.02	76.00	11747.00	32000	20230421	-64.66	11060	20240311	2.26	14800	-23.58	20240117	11060	2.26	20240311	32000	-64.66	20230421	11060	2.26	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
111	20240312	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-30	5	-0.26	19779120	1751	8.82	11310	11350	11250	14740	7940	11340	11295.90	0.27	0	-210	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1807	148.82	0.96	06	0.01	76.00	11747.00	32000	20230421	-64.66	11060	20240311	2.26	14800	-23.58	20240117	11060	2.26	20240311	32000	-64.66	20230421	11060	2.26	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
112	20240312	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-10	5	-0.09	6830130	603	3.04	11310	11350	11310	14740	7940	11340	11326.92	0.27	0	38	11606	11472	11266	11132	10926	11540	11200	80	3400	500	7030	10	1	15980000	1811	149.08	0.96	06	0.00	76.00	11747.00	32000	20230421	-64.59	11060	20240311	2.44	14800	-23.45	20240117	11060	2.44	20240311	32000	-64.59	20230421	11060	2.44	20240311	1.01	N	030960	500	79 억		43072	N	N	0	N	00	N
113	20240311	160344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11340	170	2	1.52	224213940	19833	109.62	11060	11400	11060	14520	7820	11170	11304.77	0.23	0	6348	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1812	149.21	0.97	06	0.12	76.00	11747.00	32000	20230421	-64.56	11060	20240311	2.53	14800	-23.38	20240117	11060	2.53	20240311	32000	-64.56	20230421	11060	2.53	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
114	20240311	150345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11360	190	2	1.70	208690400	18464	102.05	11060	11400	11060	14520	7820	11170	11302.56	0.23	0	5897	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1815	149.47	0.97	06	0.12	76.00	11747.00	32000	20230421	-64.50	11060	20240311	2.71	14800	-23.24	20240117	11060	2.71	20240311	32000	-64.50	20230421	11060	2.71	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
115	20240311	140342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11380	210	2	1.88	186625940	16522	91.32	11060	11400	11060	14520	7820	11170	11295.60	0.23	0	5741	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1819	149.74	0.97	06	0.10	76.00	11747.00	32000	20230421	-64.44	11060	20240311	2.89	14800	-23.11	20240117	11060	2.89	20240311	32000	-64.44	20230421	11060	2.89	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
116	20240311	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11280	110	2	0.98	149116320	13211	73.02	11060	11400	11060	14520	7820	11170	11287.28	0.23	0	4042	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1803	148.42	0.96	06	0.08	76.00	11747.00	32000	20230421	-64.75	11060	20240311	1.99	14800	-23.78	20240117	11060	1.99	20240311	32000	-64.75	20230421	11060	1.99	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
117	20240311	120346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11280	110	2	0.98	141345090	12522	69.21	11060	11400	11060	14520	7820	11170	11287.74	0.23	0	3762	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1803	148.42	0.96	06	0.08	76.00	11747.00	32000	20230421	-64.75	11060	20240311	1.99	14800	-23.78	20240117	11060	1.99	20240311	32000	-64.75	20230421	11060	1.99	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
118	20240311	110343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11300	130	2	1.16	123964390	10976	60.66	11060	11400	11060	14520	7820	11170	11294.13	0.23	0	3513	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1806	148.68	0.96	06	0.07	76.00	11747.00	32000	20230421	-64.69	11060	20240311	2.17	14800	-23.65	20240117	11060	2.17	20240311	32000	-64.69	20230421	11060	2.17	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
119	20240311	100339	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11330	160	2	1.43	97448980	8614	47.61	11060	11400	11060	14520	7820	11170	11312.86	0.23	0	3048	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1811	149.08	0.96	06	0.05	76.00	11747.00	32000	20230421	-64.59	11060	20240311	2.44	14800	-23.45	20240117	11060	2.44	20240311	32000	-64.59	20230421	11060	2.44	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
120	20240311	090341	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11100	-70	5	-0.63	7636060	688	3.80	11060	11190	11060	14520	7820	11170	11098.92	0.23	0	106	11330	11250	11170	11090	11010	11290	11130	80	3350	500	6920	10	1	15980000	1774	146.05	0.94	06	0.00	76.00	11747.00	32000	20230421	-65.31	11060	20240311	0.36	14800	-25.00	20240117	11060	0.36	20240311	32000	-65.31	20230421	11060	0.36	20240311	1.01	N	030960	500	79 억		36663	N	N	0	N	00	N
121	20240308	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-40	5	-0.36	199371690	17889	76.51	11110	11250	11090	14570	7850	11210	11144.93	0.21	0	2428	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1785	146.97	0.95	06	0.11	76.00	11747.00	32000	20230421	-65.09	11070	20240304	0.90	14800	-24.53	20240117	11070	0.90	20240304	32000	-65.09	20230421	11070	0.90	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
122	20240308	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-30	5	-0.27	185771510	16672	71.30	11110	11250	11090	14570	7850	11210	11142.72	0.21	0	2228	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1787	147.11	0.95	06	0.10	76.00	11747.00	32000	20230421	-65.06	11070	20240304	0.99	14800	-24.46	20240117	11070	0.99	20240304	32000	-65.06	20230421	11070	0.99	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
123	20240308	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-30	5	-0.27	169626540	15228	65.13	11110	11250	11090	14570	7850	11210	11139.12	0.21	0	1894	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1787	147.11	0.95	06	0.10	76.00	11747.00	32000	20230421	-65.06	11070	20240304	0.99	14800	-24.46	20240117	11070	0.99	20240304	32000	-65.06	20230421	11070	0.99	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
124	20240308	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-80	5	-0.71	164429050	14763	63.14	11110	11250	11090	14570	7850	11210	11137.92	0.21	0	1893	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1779	146.45	0.95	06	0.09	76.00	11747.00	32000	20230421	-65.22	11070	20240304	0.54	14800	-24.80	20240117	11070	0.54	20240304	32000	-65.22	20230421	11070	0.54	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
125	20240308	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-100	5	-0.89	146284070	13139	56.19	11110	11250	11090	14570	7850	11210	11133.58	0.21	0	2019	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1775	146.18	0.95	06	0.08	76.00	11747.00	32000	20230421	-65.28	11070	20240304	0.36	14800	-24.93	20240117	11070	0.36	20240304	32000	-65.28	20230421	11070	0.36	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
126	20240308	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-10	5	-0.09	97233730	8729	37.33	11110	11250	11090	14570	7850	11210	11139.16	0.21	0	-58	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1790	147.37	0.95	06	0.05	76.00	11747.00	32000	20230421	-65.00	11070	20240304	1.17	14800	-24.32	20240117	11070	1.17	20240304	32000	-65.00	20230421	11070	1.17	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
127	20240308	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	0	3	0.00	75425610	6776	28.98	11110	11250	11090	14570	7850	11210	11131.29	0.21	0	94	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1791	147.50	0.95	06	0.04	76.00	11747.00	32000	20230421	-64.97	11070	20240304	1.26	14800	-24.26	20240117	11070	1.26	20240304	32000	-64.97	20230421	11070	1.26	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
128	20240308	090338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-10	5	-0.09	3618630	324	1.39	11110	11200	11110	14570	7850	11210	11168.61	0.21	0	88	11370	11290	11200	11120	11030	11330	11160	80	3360	500	6950	10	1	15980000	1790	147.37	0.95	06	0.00	76.00	11747.00	32000	20230421	-65.00	11070	20240304	1.17	14800	-24.32	20240117	11070	1.17	20240304	32000	-65.00	20230421	11070	1.17	20240304	1.00	N	030960	500	79 억		34235	N	N	0	N	00	N
129	20240307	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-80	5	-0.71	260161330	23293	62.54	11200	11280	11110	14670	7910	11290	11169.07	0.20	0	1955	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1791	147.50	0.95	06	0.15	76.00	11747.00	32000	20230421	-64.97	11070	20240304	1.26	14800	-24.26	20240117	11070	1.26	20240304	32000	-64.97	20230421	11070	1.26	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
130	20240307	150326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	-70	5	-0.62	234596840	21002	56.39	11200	11280	11110	14670	7910	11290	11170.21	0.20	0	1902	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1793	147.63	0.96	06	0.13	76.00	11747.00	32000	20230421	-64.94	11070	20240304	1.36	14800	-24.19	20240117	11070	1.36	20240304	32000	-64.94	20230421	11070	1.36	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
131	20240307	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-140	5	-1.24	208286230	18652	50.08	11200	11280	11110	14670	7910	11290	11166.96	0.20	0	2622	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1782	146.71	0.95	06	0.12	76.00	11747.00	32000	20230421	-65.16	11070	20240304	0.72	14800	-24.66	20240117	11070	0.72	20240304	32000	-65.16	20230421	11070	0.72	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
132	20240307	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-90	5	-0.80	186752250	16724	44.90	11200	11280	11110	14670	7910	11290	11166.72	0.20	0	2331	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1790	147.37	0.95	06	0.10	76.00	11747.00	32000	20230421	-65.00	11070	20240304	1.17	14800	-24.32	20240117	11070	1.17	20240304	32000	-65.00	20230421	11070	1.17	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
133	20240307	120338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-130	5	-1.15	113740590	10191	27.36	11200	11280	11110	14670	7910	11290	11160.89	0.20	0	950	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1783	146.84	0.95	06	0.06	76.00	11747.00	32000	20230421	-65.12	11070	20240304	0.81	14800	-24.59	20240117	11070	0.81	20240304	32000	-65.12	20230421	11070	0.81	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
134	20240307	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-180	5	-1.59	94217160	8437	22.65	11200	11280	11110	14670	7910	11290	11167.14	0.20	0	1489	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1775	146.18	0.95	06	0.05	76.00	11747.00	32000	20230421	-65.28	11070	20240304	0.36	14800	-24.93	20240117	11070	0.36	20240304	32000	-65.28	20230421	11070	0.36	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
135	20240307	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-60	5	-0.53	36720190	3286	8.82	11200	11280	11150	14670	7910	11290	11174.74	0.20	0	1225	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1795	147.76	0.96	06	0.02	76.00	11747.00	32000	20230421	-64.91	11070	20240304	1.45	14800	-24.12	20240117	11070	1.45	20240304	32000	-64.91	20230421	11070	1.45	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
136	20240307	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-10	5	-0.09	1344870	120	0.32	11200	11280	11200	14670	7910	11290	11207.25	0.20	0	-13	11656	11472	11286	11102	10916	11380	11010	80	3380	500	6990	10	1	15980000	1803	148.42	0.96	06	0.00	76.00	11747.00	32000	20230421	-64.75	11070	20240304	1.90	14800	-23.78	20240117	11070	1.90	20240304	32000	-64.75	20230421	11070	1.90	20240304	1.01	N	030960	500	79 억		32280	N	N	0	N	00	N
137	20240306	160336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	30	2	0.27	419037460	37226	162.23	11320	11470	11100	14630	7890	11260	11256.57	0.22	0	-3570	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1804	148.55	0.96	06	0.23	76.00	11747.00	32000	20230421	-64.72	11070	20240304	1.99	14800	-23.72	20240117	11070	1.99	20240304	32000	-64.72	20230421	11070	1.99	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
138	20240306	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	-20	5	-0.18	389446250	34596	150.77	11320	11470	11100	14630	7890	11260	11256.96	0.22	0	-3311	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1796	147.89	0.96	06	0.22	76.00	11747.00	32000	20230421	-64.88	11070	20240304	1.54	14800	-24.05	20240117	11070	1.54	20240304	32000	-64.88	20230421	11070	1.54	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
139	20240306	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-110	5	-0.98	362595130	32193	140.30	11320	11470	11100	14630	7890	11260	11263.18	0.22	0	-3161	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1782	146.71	0.95	06	0.20	76.00	11747.00	32000	20230421	-65.16	11070	20240304	0.72	14800	-24.66	20240117	11070	0.72	20240304	32000	-65.16	20230421	11070	0.72	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
140	20240306	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	-50	5	-0.44	313675610	27806	121.18	11320	11470	11100	14630	7890	11260	11280.95	0.22	0	-3702	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1791	147.50	0.95	06	0.17	76.00	11747.00	32000	20230421	-64.97	11070	20240304	1.26	14800	-24.26	20240117	11070	1.26	20240304	32000	-64.97	20230421	11070	1.26	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
141	20240306	120338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	-140	5	-1.24	284554620	25194	109.80	11320	11470	11100	14630	7890	11260	11294.71	0.22	0	-3826	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1777	146.32	0.95	06	0.16	76.00	11747.00	32000	20230421	-65.25	11070	20240304	0.45	14800	-24.86	20240117	11070	0.45	20240304	32000	-65.25	20230421	11070	0.45	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
142	20240306	110337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	60	2	0.53	166296330	14652	63.85	11320	11470	11270	14630	7890	11260	11350.50	0.22	0	-356	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1809	148.95	0.96	06	0.09	76.00	11747.00	32000	20230421	-64.62	11070	20240304	2.26	14800	-23.51	20240117	11070	2.26	20240304	32000	-64.62	20230421	11070	2.26	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
143	20240306	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	60	2	0.53	122019920	10730	46.76	11320	11470	11270	14630	7890	11260	11373.15	0.22	0	-120	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1809	148.95	0.96	06	0.07	76.00	11747.00	32000	20230421	-64.62	11070	20240304	2.26	14800	-23.51	20240117	11070	2.26	20240304	32000	-64.62	20230421	11070	2.26	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
144	20240306	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	160	2	1.42	33615970	2958	12.89	11320	11430	11320	14630	7890	11260	11368.99	0.22	0	461	11506	11382	11256	11132	11006	11445	11195	80	3370	500	6980	10	1	15980000	1825	150.26	0.97	06	0.02	76.00	11747.00	32000	20230421	-64.31	11070	20240304	3.16	14800	-22.84	20240117	11070	3.16	20240304	32000	-64.31	20230421	11070	3.16	20240304	1.03	N	030960	500	79 억		35850	N	N	0	N	00	N
145	20240305	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	50	2	0.45	255856380	22715	121.47	11180	11380	11130	14570	7850	11210	11263.76	0.22	0	321	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1799	148.16	0.96	06	0.14	76.00	11747.00	32000	20230421	-64.81	11070	20240304	1.72	14800	-23.92	20240117	11070	1.72	20240304	32000	-64.81	20230421	11070	1.72	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
146	20240305	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	70	2	0.62	242841300	21556	115.27	11180	11380	11130	14570	7850	11210	11265.60	0.22	0	486	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1803	148.42	0.96	06	0.13	76.00	11747.00	32000	20230421	-64.75	11070	20240304	1.90	14800	-23.78	20240117	11070	1.90	20240304	32000	-64.75	20230421	11070	1.90	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
147	20240305	140331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	60	2	0.54	220868690	19605	104.84	11180	11380	11130	14570	7850	11210	11265.94	0.22	0	885	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1801	148.29	0.96	06	0.12	76.00	11747.00	32000	20230421	-64.78	11070	20240304	1.81	14800	-23.85	20240117	11070	1.81	20240304	32000	-64.78	20230421	11070	1.81	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
148	20240305	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	120	2	1.07	187369030	16640	88.98	11180	11380	11130	14570	7850	11210	11260.16	0.22	0	2315	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1811	149.08	0.96	06	0.10	76.00	11747.00	32000	20230421	-64.59	11070	20240304	2.35	14800	-23.45	20240117	11070	2.35	20240304	32000	-64.59	20230421	11070	2.35	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
149	20240305	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	90	2	0.80	151017960	13422	71.78	11180	11380	11130	14570	7850	11210	11251.52	0.22	0	2850	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1806	148.68	0.96	06	0.08	76.00	11747.00	32000	20230421	-64.69	11070	20240304	2.08	14800	-23.65	20240117	11070	2.08	20240304	32000	-64.69	20230421	11070	2.08	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
150	20240305	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	140	2	1.25	118543700	10557	56.45	11180	11350	11130	14570	7850	11210	11228.92	0.22	0	2475	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1814	149.34	0.97	06	0.07	76.00	11747.00	32000	20230421	-64.53	11070	20240304	2.53	14800	-23.31	20240117	11070	2.53	20240304	32000	-64.53	20230421	11070	2.53	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
151	20240305	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	0	3	0.00	43133960	3855	20.61	11180	11320	11140	14570	7850	11210	11189.09	0.22	0	-237	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1791	147.50	0.95	06	0.02	76.00	11747.00	32000	20230421	-64.97	11070	20240304	1.26	14800	-24.26	20240117	11070	1.26	20240304	32000	-64.97	20230421	11070	1.26	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
152	20240305	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	-20	5	-0.18	15986960	1429	7.64	11180	11320	11180	14570	7850	11210	11187.52	0.22	0	350	11383	11296	11183	11096	10983	11340	11140	80	3360	500	6950	10	1	15980000	1788	147.24	0.95	06	0.01	76.00	11747.00	32000	20230421	-65.03	11070	20240304	1.08	14800	-24.39	20240117	11070	1.08	20240304	32000	-65.03	20230421	11070	1.08	20240304	1.04	N	030960	500	79 억		35694	N	N	0	N	00	N
153	20240304	160331	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11210	70	2	0.63	203927180	18232	87.60	11070	11270	11070	14480	7800	11140	11185.06	0.22	0	612	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1791	147.50	0.95	06	0.11	76.00	11747.00	32000	20230421	-64.97	11070	20240304	1.26	14800	-24.26	20240117	11070	1.26	20240304	32000	-64.97	20230421	11070	1.26	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
154	20240304	150331	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11160	20	2	0.18	175355100	15678	75.33	11070	11270	11070	14480	7800	11140	11184.79	0.22	0	531	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1783	146.84	0.95	06	0.10	76.00	11747.00	32000	20230421	-65.12	11070	20240304	0.81	14800	-24.59	20240117	11070	0.81	20240304	32000	-65.12	20230421	11070	0.81	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
155	20240304	140313	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11250	110	2	0.99	109917570	9805	47.11	11070	11270	11070	14480	7800	11140	11210.36	0.22	0	-457	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1798	148.03	0.96	06	0.06	76.00	11747.00	32000	20230421	-64.84	11070	20240304	1.63	14800	-23.99	20240117	11070	1.63	20240304	32000	-64.84	20230421	11070	1.63	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
156	20240304	130329	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11250	110	2	0.99	97922980	8736	41.97	11070	11270	11070	14480	7800	11140	11209.13	0.22	0	-20	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1798	148.03	0.96	06	0.05	76.00	11747.00	32000	20230421	-64.84	11070	20240304	1.63	14800	-23.99	20240117	11070	1.63	20240304	32000	-64.84	20230421	11070	1.63	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
157	20240304	120315	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11240	100	2	0.90	90432500	8070	38.77	11070	11270	11070	14480	7800	11140	11206.01	0.22	0	440	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1796	147.89	0.96	06	0.05	76.00	11747.00	32000	20230421	-64.88	11070	20240304	1.54	14800	-24.05	20240117	11070	1.54	20240304	32000	-64.88	20230421	11070	1.54	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
158	20240304	110327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11260	120	2	1.08	78586260	7016	33.71	11070	11270	11070	14480	7800	11140	11201.01	0.22	0	620	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1799	148.16	0.96	06	0.04	76.00	11747.00	32000	20230421	-64.81	11070	20240304	1.72	14800	-23.92	20240117	11070	1.72	20240304	32000	-64.81	20230421	11070	1.72	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
159	20240304	100328	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11270	130	2	1.17	62876620	5620	27.00	11070	11270	11070	14480	7800	11140	11188.01	0.22	0	762	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1801	148.29	0.96	06	0.04	76.00	11747.00	32000	20230421	-64.78	11070	20240304	1.81	14800	-23.85	20240117	11070	1.81	20240304	32000	-64.78	20230421	11070	1.81	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N
160	20240304	090327	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	11260	120	2	1.08	5850530	527	2.53	11070	11270	11070	14480	7800	11140	11101.57	0.22	0	81	11453	11296	11213	11056	10973	11255	11015	80	3340	500	6900	10	1	15980000	1799	148.16	0.96	06	0.00	76.00	11747.00	32000	20230421	-64.81	11070	20240304	1.72	14800	-23.92	20240117	11070	1.72	20240304	32000	-64.81	20230421	11070	1.72	20240304	1.05	N	030960	500	79 억		34746	N	N	0	N	00	N