KissMeData/203650/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	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3590	-65	5	-1.78	1572748565	434711	139.41	3655	3685	3575	4750	2560	3655	3617.93	1.94	0	-10882	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1817	8.09	1.71	12	0.86	444.00	2104.00	4435	20230824	-19.05	2840	20230426	26.41	4100	-12.44	20240111	3385	6.06	20240102	4435	-19.05	20230824	2840	26.41	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
3	20240329	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	-75	5	-2.05	1495282500	413089	132.47	3655	3685	3575	4750	2560	3655	3619.76	1.94	0	-13744	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1812	8.06	1.70	12	0.82	444.00	2104.00	4435	20230824	-19.28	2840	20230426	26.06	4100	-12.68	20240111	3385	5.76	20240102	4435	-19.28	20230824	2840	26.06	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
4	20240329	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	-45	5	-1.23	1142950275	314863	100.97	3655	3685	3580	4750	2560	3655	3629.99	1.94	0	-11150	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1827	8.13	1.72	12	0.62	444.00	2104.00	4435	20230824	-18.60	2840	20230426	27.11	4100	-11.95	20240111	3385	6.65	20240102	4435	-18.60	20230824	2840	27.11	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
5	20240329	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3620	-35	5	-0.96	792369325	217460	69.74	3655	3685	3615	4750	2560	3655	3643.75	1.94	0	-7981	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1832	8.15	1.72	12	0.43	444.00	2104.00	4435	20230824	-18.38	2840	20230426	27.46	4100	-11.71	20240111	3385	6.94	20240102	4435	-18.38	20230824	2840	27.46	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
6	20240329	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3640	-15	5	-0.41	577935870	158364	50.79	3655	3685	3630	4750	2560	3655	3649.41	1.94	0	-6755	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1842	8.20	1.73	12	0.31	444.00	2104.00	4435	20230824	-17.93	2840	20230426	28.17	4100	-11.22	20240111	3385	7.53	20240102	4435	-17.93	20230824	2840	28.17	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
7	20240329	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	15	2	0.41	376534030	103151	33.08	3655	3685	3630	4750	2560	3655	3650.32	1.94	0	-3403	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1857	8.27	1.74	12	0.20	444.00	2104.00	4435	20230824	-17.25	2840	20230426	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
8	20240329	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-5	5	-0.14	267096360	73256	23.49	3655	3685	3630	4750	2560	3655	3646.07	1.94	0	-3295	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1847	8.22	1.73	12	0.14	444.00	2104.00	4435	20230824	-17.70	2840	20230426	28.52	4100	-10.98	20240111	3385	7.83	20240102	4435	-17.70	20230824	2840	28.52	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
9	20240329	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-5	5	-0.14	64882075	17719	5.68	3655	3685	3650	4750	2560	3655	3661.72	1.94	0	-2063	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1847	8.22	1.73	12	0.04	444.00	2104.00	4435	20230824	-17.70	2840	20230426	28.52	4100	-10.98	20240111	3385	7.83	20240102	4435	-17.70	20230824	2840	28.52	20230426	3.34	N	203650	100	50 억		982886	N	N	0	N	00	N
10	20240328	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	0	3	0.00	1069347175	292000	42.11	3690	3710	3645	4750	2560	3655	3662.15	1.98	0	-17056	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1850	8.23	1.74	12	0.58	444.00	2104.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
11	20240328	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-5	5	-0.14	984895025	268890	38.78	3690	3710	3645	4750	2560	3655	3662.82	1.98	0	-15587	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1847	8.22	1.73	12	0.53	444.00	2104.00	4435	20230824	-17.70	2840	20230426	28.52	4100	-10.98	20240111	3385	7.83	20240102	4435	-17.70	20230824	2840	28.52	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
12	20240328	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	0	3	0.00	834145660	227590	32.82	3690	3710	3645	4750	2560	3655	3665.12	1.98	0	-10302	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1850	8.23	1.74	12	0.45	444.00	2104.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
13	20240328	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	5	2	0.14	743650660	202906	29.26	3690	3710	3645	4750	2560	3655	3665.00	1.98	0	-3320	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1852	8.24	1.74	12	0.40	444.00	2104.00	4435	20230824	-17.47	2840	20230426	28.87	4100	-10.73	20240111	3385	8.12	20240102	4435	-17.47	20230824	2840	28.87	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
14	20240328	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	0	3	0.00	676534705	184562	26.61	3690	3710	3645	4750	2560	3655	3665.62	1.98	0	-2021	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1850	8.23	1.74	12	0.36	444.00	2104.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
15	20240328	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	0	3	0.00	597841325	163044	23.51	3690	3710	3645	4750	2560	3655	3666.75	1.98	0	1452	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1850	8.23	1.74	12	0.32	444.00	2104.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
16	20240328	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	30	2	0.82	394911005	107605	15.52	3690	3710	3645	4750	2560	3655	3670.01	1.98	0	-7505	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1865	8.30	1.75	12	0.21	444.00	2104.00	4435	20230824	-16.91	2840	20230426	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
17	20240328	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	-5	5	-0.14	92223195	25193	3.63	3690	3690	3645	4750	2560	3655	3660.67	1.98	0	-3181	3851	3752	3701	3602	3551	3727	3577	51	1095	100	2630	5	1	50605754	1847	8.22	1.73	12	0.05	444.00	2104.00	4435	20230824	-17.70	2840	20230426	28.52	4100	-10.98	20240111	3385	7.83	20240102	4435	-17.70	20230824	2840	28.52	20230426	3.34	N	203650	100	50 억		1002842	N	N	0	N	00	N
18	20240327	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-85	5	-2.27	2548458315	687287	79.81	3770	3800	3650	4860	2620	3740	3708.04	2.33	0	-175227	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1850	19.14	2.17	12	1.36	191.00	1683.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
19	20240327	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	-80	5	-2.14	2489859935	671269	77.95	3770	3800	3650	4860	2620	3740	3709.18	2.33	0	-174754	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1852	19.16	2.17	12	1.33	191.00	1683.00	4435	20230824	-17.47	2840	20230426	28.87	4100	-10.73	20240111	3385	8.12	20240102	4435	-17.47	20230824	2840	28.87	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
20	20240327	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-75	5	-2.01	2187123525	588494	68.34	3770	3800	3660	4860	2620	3740	3716.48	2.33	0	-167498	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1855	19.19	2.18	12	1.16	191.00	1683.00	4435	20230824	-17.36	2840	20230426	29.05	4100	-10.61	20240111	3385	8.27	20240102	4435	-17.36	20230824	2840	29.05	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
21	20240327	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-60	5	-1.60	2041068925	548702	63.72	3770	3800	3665	4860	2620	3740	3719.81	2.33	0	-162996	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1862	19.27	2.19	12	1.08	191.00	1683.00	4435	20230824	-17.02	2840	20230426	29.58	4100	-10.24	20240111	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
22	20240327	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-45	5	-1.20	1769134850	474733	55.13	3770	3800	3675	4860	2620	3740	3726.59	2.33	0	-137728	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1870	19.35	2.20	12	0.94	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
23	20240327	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-55	5	-1.47	1626297030	435998	50.63	3770	3800	3680	4860	2620	3740	3730.06	2.33	0	-127453	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1865	19.29	2.19	12	0.86	191.00	1683.00	4435	20230824	-16.91	2840	20230426	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
24	20240327	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-10	5	-0.27	774473585	206922	24.03	3770	3800	3715	4860	2620	3740	3742.83	2.33	0	-49913	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1888	19.53	2.22	12	0.41	191.00	1683.00	4435	20230824	-15.90	2840	20230426	31.34	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
25	20240327	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	10	2	0.27	296599250	78808	9.15	3770	3800	3740	4860	2620	3740	3763.57	2.33	0	-7404	3876	3807	3721	3652	3566	3842	3687	51	1120	100	2690	5	1	50605754	1898	19.63	2.23	12	0.16	191.00	1683.00	4435	20230824	-15.45	2840	20230426	32.04	4100	-8.54	20240111	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230426	3.39	N	203650	100	50 억		1178045	N	N	0	N	00	N
26	20240326	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	85	2	2.33	3168028390	846604	267.14	3655	3790	3635	4750	2560	3655	3742.05	1.99	0	170050	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1893	19.58	2.22	12	1.67	191.00	1683.00	4435	20230824	-15.67	2840	20230426	31.69	4100	-8.78	20240111	3385	10.49	20240102	4435	-15.67	20230824	2840	31.69	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
27	20240326	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	85	2	2.33	3090601915	825894	260.61	3655	3790	3635	4750	2560	3655	3742.13	1.99	0	168139	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1893	19.58	2.22	12	1.63	191.00	1683.00	4435	20230824	-15.67	2840	20230426	31.69	4100	-8.78	20240111	3385	10.49	20240102	4435	-15.67	20230824	2840	31.69	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
28	20240326	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	100	2	2.74	2883683345	770613	243.17	3655	3790	3635	4750	2560	3655	3742.06	1.99	0	173981	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1900	19.66	2.23	12	1.52	191.00	1683.00	4435	20230824	-15.33	2840	20230426	32.22	4100	-8.41	20240111	3385	10.93	20240102	4435	-15.33	20230824	2840	32.22	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
29	20240326	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	110	2	3.01	2624851985	701774	221.44	3655	3790	3635	4750	2560	3655	3740.31	1.99	0	147996	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1905	19.71	2.24	12	1.39	191.00	1683.00	4435	20230824	-15.11	2840	20230426	32.57	4100	-8.17	20240111	3385	11.23	20240102	4435	-15.11	20230824	2840	32.57	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
30	20240326	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	125	2	3.42	2284898780	611461	192.95	3655	3790	3635	4750	2560	3655	3736.79	1.99	0	128303	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1913	19.79	2.25	12	1.21	191.00	1683.00	4435	20230824	-14.77	2840	20230426	33.10	4100	-7.80	20240111	3385	11.67	20240102	4435	-14.77	20230824	2840	33.10	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
31	20240326	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	95	2	2.60	1584300845	425246	134.19	3655	3760	3635	4750	2560	3655	3725.61	1.99	0	75332	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1898	19.63	2.23	12	0.84	191.00	1683.00	4435	20230824	-15.45	2840	20230426	32.04	4100	-8.54	20240111	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
32	20240326	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	70	2	1.92	772378880	208548	65.81	3655	3740	3635	4750	2560	3655	3703.60	1.99	0	54796	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1885	19.50	2.21	12	0.41	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
33	20240326	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	5	2	0.14	65656005	18004	5.68	3655	3670	3635	4750	2560	3655	3646.75	1.99	0	2998	3735	3695	3670	3630	3605	3682	3617	51	1095	100	2630	5	1	50605754	1852	19.16	2.17	12	0.04	191.00	1683.00	4435	20230824	-17.47	2840	20230426	28.87	4100	-10.73	20240111	3385	8.12	20240102	4435	-17.47	20230824	2840	28.87	20230426	3.40	N	203650	100	50 억		1007555	N	N	0	N	00	N
34	20240325	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-30	5	-0.81	1152760510	314548	81.34	3680	3710	3645	4790	2580	3685	3664.80	1.99	0	1301	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1850	19.14	2.17	12	0.62	191.00	1683.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
35	20240325	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-30	5	-0.81	1110089345	302880	78.32	3680	3710	3645	4790	2580	3685	3665.09	1.99	0	797	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1850	19.14	2.17	12	0.60	191.00	1683.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
36	20240325	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3680	-5	5	-0.14	913431565	249069	64.41	3680	3710	3650	4790	2580	3685	3667.36	1.99	0	-1692	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1862	19.27	2.19	12	0.49	191.00	1683.00	4435	20230824	-17.02	2840	20230426	29.58	4100	-10.24	20240111	3385	8.71	20240102	4435	-17.02	20230824	2840	29.58	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
37	20240325	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	-30	5	-0.81	769027645	209616	54.21	3680	3710	3655	4790	2580	3685	3668.72	1.99	0	2214	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1850	19.14	2.17	12	0.41	191.00	1683.00	4435	20230824	-17.59	2840	20230426	28.70	4100	-10.85	20240111	3385	7.98	20240102	4435	-17.59	20230824	2840	28.70	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
38	20240325	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	-15	5	-0.41	682219070	185920	48.08	3680	3710	3655	4790	2580	3685	3669.40	1.99	0	3253	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1857	19.21	2.18	12	0.37	191.00	1683.00	4435	20230824	-17.25	2840	20230426	29.23	4100	-10.49	20240111	3385	8.42	20240102	4435	-17.25	20230824	2840	29.23	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
39	20240325	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3675	-10	5	-0.27	633491215	172642	44.65	3680	3710	3655	4790	2580	3685	3669.36	1.99	0	3431	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1860	19.24	2.18	12	0.34	191.00	1683.00	4435	20230824	-17.14	2840	20230426	29.40	4100	-10.37	20240111	3385	8.57	20240102	4435	-17.14	20230824	2840	29.40	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
40	20240325	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	-20	5	-0.54	497007665	135363	35.00	3680	3710	3655	4790	2580	3685	3671.63	1.99	0	5417	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1855	19.19	2.18	12	0.27	191.00	1683.00	4435	20230824	-17.36	2840	20230426	29.05	4100	-10.61	20240111	3385	8.27	20240102	4435	-17.36	20230824	2840	29.05	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
41	20240325	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	15	2	0.41	163636165	44516	11.51	3680	3710	3665	4790	2580	3685	3675.83	1.99	0	1324	3748	3716	3688	3656	3628	3702	3642	51	1105	100	2650	5	1	50605754	1872	19.37	2.20	12	0.09	191.00	1683.00	4435	20230824	-16.57	2840	20230426	30.28	4100	-9.76	20240111	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230426	3.35	N	203650	100	50 억		1006193	N	N	0	N	00	N
42	20240322	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-25	5	-0.67	1401335255	379871	106.40	3705	3720	3660	4820	2600	3710	3688.99	2.08	0	-47637	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1865	19.29	2.19	12	0.75	191.00	1683.00	4435	20230824	-16.91	2840	20230426	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
43	20240322	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-10	5	-0.27	1276515735	346035	96.93	3705	3720	3660	4820	2600	3710	3688.98	2.08	0	-47108	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1872	19.37	2.20	12	0.68	191.00	1683.00	4435	20230824	-16.57	2840	20230426	30.28	4100	-9.76	20240111	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
44	20240322	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-5	5	-0.13	1176848140	319089	89.38	3705	3720	3660	4820	2600	3710	3688.15	2.08	0	-46686	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1875	19.40	2.20	12	0.63	191.00	1683.00	4435	20230824	-16.46	2840	20230426	30.46	4100	-9.63	20240111	3385	9.45	20240102	4435	-16.46	20230824	2840	30.46	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
45	20240322	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	5	2	0.13	1072739150	290991	81.51	3705	3720	3660	4820	2600	3710	3686.50	2.08	0	-47285	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1880	19.45	2.21	12	0.58	191.00	1683.00	4435	20230824	-16.23	2840	20230426	30.81	4100	-9.39	20240111	3385	9.75	20240102	4435	-16.23	20230824	2840	30.81	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
46	20240322	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	0	3	0.00	978692725	265633	74.41	3705	3720	3660	4820	2600	3710	3684.38	2.08	0	-46110	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1877	19.42	2.20	12	0.52	191.00	1683.00	4435	20230824	-16.35	2840	20230426	30.63	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
47	20240322	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-15	5	-0.40	767337660	208559	58.42	3705	3715	3660	4820	2600	3710	3679.24	2.08	0	-32744	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1870	19.35	2.20	12	0.41	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
48	20240322	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-25	5	-0.67	598507610	162817	45.61	3705	3715	3660	4820	2600	3710	3675.95	2.08	0	-25241	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1865	19.29	2.19	12	0.32	191.00	1683.00	4435	20230824	-16.91	2840	20230426	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
49	20240322	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	-20	5	-0.54	117627110	31786	8.90	3705	3715	3690	4820	2600	3710	3700.59	2.08	0	2256	3760	3735	3720	3695	3680	3727	3687	51	1110	100	2670	5	1	50605754	1867	19.32	2.19	12	0.06	191.00	1683.00	4435	20230824	-16.80	2840	20230426	29.93	4100	-10.00	20240111	3385	9.01	20240102	4435	-16.80	20230824	2840	29.93	20230426	3.34	N	203650	100	50 억		1050862	N	N	0	N	00	N
50	20240321	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	0	3	0.00	1282303645	344665	85.72	3720	3745	3705	4820	2600	3710	3720.48	2.11	0	-15824	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1877	19.42	2.20	12	0.68	191.00	1683.00	4435	20230824	-16.35	2840	20230426	30.63	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
51	20240321	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-5	5	-0.13	1213625100	326143	81.11	3720	3745	3705	4820	2600	3710	3721.14	2.11	0	-15081	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1875	19.40	2.20	12	0.64	191.00	1683.00	4435	20230824	-16.46	2840	20230426	30.46	4100	-9.63	20240111	3385	9.45	20240102	4435	-16.46	20230824	2840	30.46	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
52	20240321	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	15	2	0.40	896538785	240686	59.86	3720	3745	3710	4820	2600	3710	3724.93	2.11	0	-11470	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1885	19.50	2.21	12	0.48	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
53	20240321	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	15	2	0.40	755761370	202887	50.46	3720	3745	3710	4820	2600	3710	3725.04	2.11	0	-10393	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1885	19.50	2.21	12	0.40	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
54	20240321	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	15	2	0.40	610866325	164007	40.79	3720	3745	3710	4820	2600	3710	3724.64	2.11	0	-9273	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1885	19.50	2.21	12	0.32	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
55	20240321	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	15	2	0.40	487541470	130806	32.53	3720	3745	3710	4820	2600	3710	3727.21	2.11	0	-8082	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1885	19.50	2.21	12	0.26	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
56	20240321	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	10	2	0.27	336723085	90218	22.44	3720	3745	3715	4820	2600	3710	3732.33	2.11	0	2737	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1883	19.48	2.21	12	0.18	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
57	20240321	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	25	2	0.67	160967670	43095	10.72	3720	3745	3720	4820	2600	3710	3735.18	2.11	0	10820	3773	3741	3723	3691	3673	3732	3682	51	1110	100	2670	5	1	50605754	1890	19.55	2.22	12	0.09	191.00	1683.00	4435	20230824	-15.78	2840	20230426	31.51	4100	-8.90	20240111	3385	10.34	20240102	4435	-15.78	20230824	2840	31.51	20230426	3.32	N	203650	100	50 억		1066686	N	N	0	N	00	N
58	20240320	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-30	5	-0.80	1440879725	386700	70.28	3740	3755	3705	4860	2620	3740	3726.15	2.34	0	-116073	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1877	19.42	2.20	12	0.76	191.00	1683.00	4435	20230824	-16.35	2840	20230426	30.63	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
59	20240320	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-20	5	-0.53	1321612080	354552	64.44	3740	3755	3710	4860	2620	3740	3727.55	2.34	0	-95742	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1883	19.48	2.21	12	0.70	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
60	20240320	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-20	5	-0.53	1114528280	298836	54.31	3740	3755	3710	4860	2620	3740	3729.56	2.34	0	-78662	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1883	19.48	2.21	12	0.59	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
61	20240320	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-15	5	-0.40	980437910	262803	47.76	3740	3755	3710	4860	2620	3740	3730.70	2.34	0	-64542	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1885	19.50	2.21	12	0.52	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
62	20240320	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-10	5	-0.27	853794155	228847	41.59	3740	3755	3710	4860	2620	3740	3730.85	2.34	0	-57301	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1888	19.53	2.22	12	0.45	191.00	1683.00	4435	20230824	-15.90	2840	20230426	31.34	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
63	20240320	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-20	5	-0.53	706687340	189319	34.41	3740	3755	3715	4860	2620	3740	3732.79	2.34	0	-42256	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1883	19.48	2.21	12	0.37	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
64	20240320	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-15	5	-0.40	502819615	134575	24.46	3740	3755	3715	4860	2620	3740	3736.35	2.34	0	-29596	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1885	19.50	2.21	12	0.27	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
65	20240320	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	5	2	0.13	150467185	40224	7.31	3740	3755	3725	4860	2620	3740	3740.73	2.34	0	-6620	3783	3761	3723	3701	3663	3772	3712	51	1120	100	2690	5	1	50605754	1895	19.61	2.23	12	0.08	191.00	1683.00	4435	20230824	-15.56	2840	20230426	31.87	4100	-8.66	20240111	3385	10.64	20240102	4435	-15.56	20230824	2840	31.87	20230426	3.40	N	203650	100	50 억		1182759	N	N	0	N	00	N
66	20240319	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	15	2	0.40	1853584580	500277	26.86	3715	3745	3685	4840	2610	3725	3705.09	2.49	0	-76104	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1893	19.58	2.22	12	0.99	191.00	1683.00	4435	20230824	-15.67	2840	20230426	31.69	4100	-8.78	20240111	3385	10.49	20240102	4435	-15.67	20230824	2840	31.69	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
67	20240319	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	10	2	0.27	1637129795	442329	23.75	3715	3740	3685	4840	2610	3725	3701.16	2.49	0	-73040	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1890	19.55	2.22	12	0.87	191.00	1683.00	4435	20230824	-15.78	2840	20230426	31.51	4100	-8.90	20240111	3385	10.34	20240102	4435	-15.78	20230824	2840	31.51	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
68	20240319	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	-30	5	-0.81	1351241195	365337	19.61	3715	3725	3685	4840	2610	3725	3698.62	2.49	0	-76709	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1870	19.35	2.20	12	0.72	191.00	1683.00	4435	20230824	-16.69	2840	20230426	30.11	4100	-9.88	20240111	3385	9.16	20240102	4435	-16.69	20230824	2840	30.11	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
69	20240319	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	-40	5	-1.07	1239484305	335090	17.99	3715	3725	3685	4840	2610	3725	3698.96	2.49	0	-75529	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1865	19.29	2.19	12	0.66	191.00	1683.00	4435	20230824	-16.91	2840	20230426	29.75	4100	-10.12	20240111	3385	8.86	20240102	4435	-16.91	20230824	2840	29.75	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
70	20240319	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	-25	5	-0.67	951994550	257161	13.81	3715	3725	3685	4840	2610	3725	3701.94	2.49	0	-54547	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1872	19.37	2.20	12	0.51	191.00	1683.00	4435	20230824	-16.57	2840	20230426	30.28	4100	-9.76	20240111	3385	9.31	20240102	4435	-16.57	20230824	2840	30.28	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
71	20240319	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-15	5	-0.40	727259350	196382	10.54	3715	3725	3685	4840	2610	3725	3703.29	2.49	0	-31099	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1877	19.42	2.20	12	0.39	191.00	1683.00	4435	20230824	-16.35	2840	20230426	30.63	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
72	20240319	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-20	5	-0.54	588010465	158817	8.53	3715	3725	3685	4840	2610	3725	3702.44	2.49	0	-22741	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1875	19.40	2.20	12	0.31	191.00	1683.00	4435	20230824	-16.46	2840	20230426	30.46	4100	-9.63	20240111	3385	9.45	20240102	4435	-16.46	20230824	2840	30.46	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
73	20240319	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	-15	5	-0.40	182732075	49329	2.65	3715	3725	3685	4840	2610	3725	3704.35	2.49	0	-18800	3955	3840	3775	3660	3595	3807	3627	51	1115	100	2680	5	1	50605754	1877	19.42	2.20	12	0.10	191.00	1683.00	4435	20230824	-16.35	2840	20230426	30.63	4100	-9.51	20240111	3385	9.60	20240102	4435	-16.35	20230824	2840	30.63	20230426	3.23	N	203650	100	50 억		1259162	N	N	0	N	00	N
74	20240318	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	0	3	0.00	6978745140	1849527	156.65	3820	3890	3710	4840	2610	3725	3773.36	3.29	0	-366756	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1885	19.50	2.21	12	3.65	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
75	20240318	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-5	5	-0.13	6846801730	1814084	153.65	3820	3890	3710	4840	2610	3725	3774.25	3.29	0	-366462	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1883	19.48	2.21	12	3.58	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
76	20240318	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	5	2	0.13	6678042250	1768778	149.81	3820	3890	3710	4840	2610	3725	3775.51	3.29	0	-364286	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1888	19.53	2.22	12	3.50	191.00	1683.00	4435	20230824	-15.90	2840	20230426	31.34	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
77	20240318	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	10	2	0.27	6546169230	1733471	146.82	3820	3890	3710	4840	2610	3725	3776.34	3.29	0	-355024	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1890	19.55	2.22	12	3.43	191.00	1683.00	4435	20230824	-15.78	2840	20230426	31.51	4100	-8.90	20240111	3385	10.34	20240102	4435	-15.78	20230824	2840	31.51	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
78	20240318	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3715	-10	5	-0.27	6381150975	1689118	143.06	3820	3890	3710	4840	2610	3725	3777.80	3.29	0	-337608	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1880	19.45	2.21	12	3.34	191.00	1683.00	4435	20230824	-16.23	2840	20230426	30.81	4100	-9.39	20240111	3385	9.75	20240102	4435	-16.23	20230824	2840	30.81	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
79	20240318	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-5	5	-0.13	6066437590	1604476	135.89	3820	3890	3710	4840	2610	3725	3780.95	3.29	0	-296581	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1883	19.48	2.21	12	3.17	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
80	20240318	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-5	5	-0.13	5708604960	1508306	127.75	3820	3890	3715	4840	2610	3725	3784.78	3.29	0	-247776	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1883	19.48	2.21	12	2.98	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
81	20240318	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	60	2	1.61	2655956380	692812	58.68	3820	3890	3775	4840	2610	3725	3833.59	3.29	0	29103	3915	3820	3760	3665	3605	3790	3635	51	1115	100	2680	5	1	50605754	1915	19.82	2.25	12	1.37	191.00	1683.00	4435	20230824	-14.66	2840	20230426	33.27	4100	-7.68	20240111	3385	11.82	20240102	4435	-14.66	20230824	2840	33.27	20230426	3.28	N	203650	100	50 억		1664129	N	N	0	N	00	N
82	20240315	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	-70	5	-1.84	4192153015	1117328	134.59	3790	3855	3700	4930	2660	3795	3752.00	3.92	0	-299009	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1885	19.50	2.21	12	2.21	191.00	1683.00	4435	20230824	-16.01	2840	20230426	31.16	4100	-9.15	20240111	3385	10.04	20240102	4435	-16.01	20230824	2840	31.16	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
83	20240315	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3735	-60	5	-1.58	4043937525	1077540	129.80	3790	3855	3700	4930	2660	3795	3752.93	3.92	0	-304288	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1890	19.55	2.22	12	2.13	191.00	1683.00	4435	20230824	-15.78	2840	20230426	31.51	4100	-8.90	20240111	3385	10.34	20240102	4435	-15.78	20230824	2840	31.51	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
84	20240315	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3705	-90	5	-2.37	3754261415	999564	120.41	3790	3855	3700	4930	2660	3795	3755.90	3.92	0	-300701	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1875	19.40	2.20	12	1.98	191.00	1683.00	4435	20230824	-16.46	2840	20230426	30.46	4100	-9.63	20240111	3385	9.45	20240102	4435	-16.46	20230824	2840	30.46	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
85	20240315	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3720	-75	5	-1.98	3207443530	852355	102.67	3790	3855	3710	4930	2660	3795	3763.04	3.92	0	-260828	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1883	19.48	2.21	12	1.68	191.00	1683.00	4435	20230824	-16.12	2840	20230426	30.99	4100	-9.27	20240111	3385	9.90	20240102	4435	-16.12	20230824	2840	30.99	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
86	20240315	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	-65	5	-1.71	2776328415	736555	88.73	3790	3855	3710	4930	2660	3795	3769.34	3.92	0	-207054	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1888	19.53	2.22	12	1.46	191.00	1683.00	4435	20230824	-15.90	2840	20230426	31.34	4100	-9.02	20240111	3385	10.19	20240102	4435	-15.90	20230824	2840	31.34	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
87	20240315	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-30	5	-0.79	902435425	239760	28.88	3790	3810	3735	4930	2660	3795	3763.91	3.92	0	-29855	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1905	19.71	2.24	12	0.47	191.00	1683.00	4435	20230824	-15.11	2840	20230426	32.57	4100	-8.17	20240111	3385	11.23	20240102	4435	-15.11	20230824	2840	32.57	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
88	20240315	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	0	3	0.00	711150440	188977	22.76	3790	3810	3735	4930	2660	3795	3763.16	3.92	0	-28061	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1920	19.87	2.25	12	0.37	191.00	1683.00	4435	20230824	-14.43	2840	20230426	33.63	4100	-7.44	20240111	3385	12.11	20240102	4435	-14.43	20230824	2840	33.63	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
89	20240315	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	-40	5	-1.05	225769435	60110	7.24	3790	3790	3735	4930	2660	3795	3755.94	3.92	0	-12271	3998	3896	3843	3741	3688	3870	3715	51	1135	100	2730	5	1	50605754	1900	19.66	2.23	12	0.12	191.00	1683.00	4435	20230824	-15.33	2840	20230426	32.22	4100	-8.41	20240111	3385	10.93	20240102	4435	-15.33	20230824	2840	32.22	20230426	3.32	N	203650	100	50 억		1983489	N	N	0	N	00	N
90	20240314	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-145	5	-3.68	3165464285	819750	28.11	3905	3945	3790	5120	2760	3940	3861.76	4.26	0	-173816	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1920	19.87	2.25	12	1.62	191.00	1683.00	4435	20230824	-14.43	2840	20230426	33.63	4100	-7.44	20240111	3385	12.11	20240102	4435	-14.43	20230824	2840	33.63	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
91	20240314	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-130	5	-3.30	2923723635	756149	25.93	3905	3945	3805	5120	2760	3940	3866.60	4.26	0	-162602	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1928	19.95	2.26	12	1.49	191.00	1683.00	4435	20230824	-14.09	2840	20230426	34.15	4100	-7.07	20240111	3385	12.56	20240102	4435	-14.09	20230824	2840	34.15	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
92	20240314	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-75	5	-1.90	2263452070	584190	20.03	3905	3945	3850	5120	2760	3940	3874.51	4.26	0	-174323	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1956	20.24	2.30	12	1.15	191.00	1683.00	4435	20230824	-12.85	2840	20230426	36.09	4100	-5.73	20240111	3385	14.18	20240102	4435	-12.85	20230824	2840	36.09	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
93	20240314	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-75	5	-1.90	2115773415	545940	18.72	3905	3945	3850	5120	2760	3940	3875.47	4.26	0	-162906	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1956	20.24	2.30	12	1.08	191.00	1683.00	4435	20230824	-12.85	2840	20230426	36.09	4100	-5.73	20240111	3385	14.18	20240102	4435	-12.85	20230824	2840	36.09	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
94	20240314	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-80	5	-2.03	1878576750	484501	16.61	3905	3945	3850	5120	2760	3940	3877.34	4.26	0	-156975	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1953	20.21	2.29	12	0.96	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
95	20240314	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-75	5	-1.90	1757643325	453200	15.54	3905	3945	3850	5120	2760	3940	3878.30	4.26	0	-155058	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1956	20.24	2.30	12	0.90	191.00	1683.00	4435	20230824	-12.85	2840	20230426	36.09	4100	-5.73	20240111	3385	14.18	20240102	4435	-12.85	20230824	2840	36.09	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
96	20240314	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-75	5	-1.90	1508336720	388656	13.33	3905	3945	3850	5120	2760	3940	3880.90	4.26	0	-125833	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1956	20.24	2.30	12	0.77	191.00	1683.00	4435	20230824	-12.85	2840	20230426	36.09	4100	-5.73	20240111	3385	14.18	20240102	4435	-12.85	20230824	2840	36.09	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
97	20240314	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-35	5	-0.89	275412770	70402	2.41	3905	3945	3900	5120	2760	3940	3912.00	4.26	0	-7415	4223	4081	3933	3791	3643	4152	3862	51	1180	100	2830	5	1	50605754	1976	20.45	2.32	12	0.14	191.00	1683.00	4435	20230824	-11.95	2840	20230426	37.50	4100	-4.76	20240111	3385	15.36	20240102	4435	-11.95	20230824	2840	37.50	20230426	3.30	N	203650	100	50 억		2153804	N	N	0	N	00	N
98	20240313	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	120	2	3.14	11463239190	2885039	417.76	3835	4075	3785	4965	2675	3820	3973.37	3.93	0	173688	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	1994	20.63	2.34	12	5.70	191.00	1683.00	4435	20230824	-11.16	2840	20230426	38.73	4100	-3.90	20240111	3385	16.40	20240102	4435	-11.16	20230824	2840	38.73	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
99	20240313	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	120	2	3.14	11271105425	2836253	410.70	3835	4075	3785	4965	2675	3820	3973.94	3.93	0	179661	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	1994	20.63	2.34	12	5.60	191.00	1683.00	4435	20230824	-11.16	2840	20230426	38.73	4100	-3.90	20240111	3385	16.40	20240102	4435	-11.16	20230824	2840	38.73	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
100	20240313	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	100	2	2.62	10909479750	2744619	397.43	3835	4075	3785	4965	2675	3820	3974.86	3.93	0	185307	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	1984	20.52	2.33	12	5.42	191.00	1683.00	4435	20230824	-11.61	2840	20230426	38.03	4100	-4.39	20240111	3385	15.81	20240102	4435	-11.61	20230824	2840	38.03	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
101	20240313	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	110	2	2.88	10343491820	2600090	376.50	3835	4075	3785	4965	2675	3820	3978.13	3.93	0	210813	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	1989	20.58	2.34	12	5.14	191.00	1683.00	4435	20230824	-11.39	2840	20230426	38.38	4100	-4.15	20240111	3385	16.10	20240102	4435	-11.39	20230824	2840	38.38	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
102	20240313	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	140	2	3.66	9827215775	2469364	357.57	3835	4075	3785	4965	2675	3820	3979.66	3.93	0	232201	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	2004	20.73	2.35	12	4.88	191.00	1683.00	4435	20230824	-10.71	2840	20230426	39.44	4100	-3.41	20240111	3385	16.99	20240102	4435	-10.71	20230824	2840	39.44	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
103	20240313	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	185	2	4.84	8621689550	2168869	314.06	3835	4075	3785	4965	2675	3820	3975.20	3.93	0	197300	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	2027	20.97	2.38	12	4.29	191.00	1683.00	4435	20230824	-9.70	2840	20230426	41.02	4100	-2.32	20240111	3385	18.32	20240102	4435	-9.70	20230824	2840	41.02	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
104	20240313	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	180	2	4.71	6939415835	1748184	253.14	3835	4075	3785	4965	2675	3820	3969.50	3.93	0	145785	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	2024	20.94	2.38	12	3.45	191.00	1683.00	4435	20230824	-9.81	2840	20230426	40.85	4100	-2.44	20240111	3385	18.17	20240102	4435	-9.81	20230824	2840	40.85	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
105	20240313	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	15	2	0.39	162728230	42757	6.19	3835	3840	3785	4965	2675	3820	3805.88	3.93	0	-10008	4000	3910	3820	3730	3640	3955	3775	51	1145	100	2750	5	1	50605754	1941	20.08	2.28	12	0.08	191.00	1683.00	4435	20230824	-13.53	2840	20230426	35.04	4100	-6.46	20240111	3385	13.29	20240102	4435	-13.53	20230824	2840	35.04	20230426	3.27	N	203650	100	50 억		1991184	N	N	0	N	00	N
106	20240312	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	70	2	1.87	2633513370	686171	160.05	3730	3910	3730	4875	2625	3750	3837.99	3.75	0	91461	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1933	20.00	2.27	12	1.36	191.00	1683.00	4435	20230824	-13.87	2840	20230426	34.51	4100	-6.83	20240111	3385	12.85	20240102	4435	-13.87	20230824	2840	34.51	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
107	20240312	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	50	2	1.33	2533164470	659823	153.90	3730	3910	3730	4875	2625	3750	3839.16	3.75	0	93410	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1923	19.90	2.26	12	1.30	191.00	1683.00	4435	20230824	-14.32	2840	20230426	33.80	4100	-7.32	20240111	3385	12.26	20240102	4435	-14.32	20230824	2840	33.80	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
108	20240312	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	75	2	2.00	2196345210	571216	133.23	3730	3910	3730	4875	2625	3750	3845.03	3.75	0	100546	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1936	20.03	2.27	12	1.13	191.00	1683.00	4435	20230824	-13.75	2840	20230426	34.68	4100	-6.71	20240111	3385	13.00	20240102	4435	-13.75	20230824	2840	34.68	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
109	20240312	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	75	2	2.00	2072123970	538726	125.65	3730	3910	3730	4875	2625	3750	3846.34	3.75	0	112901	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1936	20.03	2.27	12	1.06	191.00	1683.00	4435	20230824	-13.75	2840	20230426	34.68	4100	-6.71	20240111	3385	13.00	20240102	4435	-13.75	20230824	2840	34.68	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
110	20240312	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	110	2	2.93	1826934845	474923	110.77	3730	3910	3730	4875	2625	3750	3846.80	3.75	0	119921	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1953	20.21	2.29	12	0.94	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
111	20240312	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	120	2	3.20	1666408860	433336	101.07	3730	3910	3730	4875	2625	3750	3845.54	3.75	0	127453	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1958	20.26	2.30	12	0.86	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
112	20240312	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	135	2	3.60	1345701345	350610	81.78	3730	3910	3730	4875	2625	3750	3838.17	3.75	0	99646	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1966	20.34	2.31	12	0.69	191.00	1683.00	4435	20230824	-12.40	2840	20230426	36.80	4100	-5.24	20240111	3385	14.77	20240102	4435	-12.40	20230824	2840	36.80	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
113	20240312	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	20	2	0.53	117851860	31442	7.33	3730	3780	3730	4875	2625	3750	3748.23	3.75	0	3484	3953	3851	3788	3686	3623	3820	3655	51	1125	100	2700	5	1	50605754	1908	19.74	2.24	12	0.06	191.00	1683.00	4435	20230824	-14.99	2840	20230426	32.75	4100	-8.05	20240111	3385	11.37	20240102	4435	-14.99	20230824	2840	32.75	20230426	3.20	N	203650	100	50 억		1900153	N	N	0	N	00	N
114	20240311	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-65	5	-1.70	1596601090	423510	84.30	3810	3890	3725	4955	2675	3815	3769.96	3.91	0	-77706	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1898	19.63	2.23	12	0.84	191.00	1683.00	4435	20230824	-15.45	2840	20230426	32.04	4100	-8.54	20240111	3385	10.78	20240102	4435	-15.45	20230824	2840	32.04	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
115	20240311	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	-55	5	-1.44	1483924735	393470	78.32	3810	3890	3725	4955	2675	3815	3771.38	3.91	0	-80715	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1903	19.69	2.23	12	0.78	191.00	1683.00	4435	20230824	-15.22	2840	20230426	32.39	4100	-8.29	20240111	3385	11.08	20240102	4435	-15.22	20230824	2840	32.39	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
116	20240311	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	-60	5	-1.57	1343312650	355978	70.85	3810	3890	3725	4955	2675	3815	3773.58	3.91	0	-70221	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1900	19.66	2.23	12	0.70	191.00	1683.00	4435	20230824	-15.33	2840	20230426	32.22	4100	-8.41	20240111	3385	10.93	20240102	4435	-15.33	20230824	2840	32.22	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
117	20240311	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-70	5	-1.83	1141266065	301949	60.10	3810	3890	3745	4955	2675	3815	3779.66	3.91	0	-54885	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1895	19.61	2.23	12	0.60	191.00	1683.00	4435	20230824	-15.56	2840	20230426	31.87	4100	-8.66	20240111	3385	10.64	20240102	4435	-15.56	20230824	2840	31.87	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
118	20240311	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-45	5	-1.18	982052060	259516	51.65	3810	3890	3750	4955	2675	3815	3784.17	3.91	0	-27500	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1908	19.74	2.24	12	0.51	191.00	1683.00	4435	20230824	-14.99	2840	20230426	32.75	4100	-8.05	20240111	3385	11.37	20240102	4435	-14.99	20230824	2840	32.75	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
119	20240311	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-45	5	-1.18	873751620	230761	45.93	3810	3890	3750	4955	2675	3815	3786.39	3.91	0	-24811	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1908	19.74	2.24	12	0.46	191.00	1683.00	4435	20230824	-14.99	2840	20230426	32.75	4100	-8.05	20240111	3385	11.37	20240102	4435	-14.99	20230824	2840	32.75	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
120	20240311	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-35	5	-0.92	585959665	154272	30.71	3810	3890	3765	4955	2675	3815	3798.22	3.91	0	-16310	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1913	19.79	2.25	12	0.30	191.00	1683.00	4435	20230824	-14.77	2840	20230426	33.10	4100	-7.80	20240111	3385	11.67	20240102	4435	-14.77	20230824	2840	33.10	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
121	20240311	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-15	5	-0.39	110729670	29279	5.83	3810	3810	3765	4955	2675	3815	3781.88	3.91	0	-1113	3958	3886	3818	3746	3678	3852	3712	51	1140	100	2740	5	1	50605754	1923	19.90	2.26	12	0.06	191.00	1683.00	4435	20230824	-14.32	2840	20230426	33.80	4100	-7.32	20240111	3385	12.26	20240102	4435	-14.32	20230824	2840	33.80	20230426	3.13	N	203650	100	50 억		1977108	N	N	0	N	00	N
122	20240308	160831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-10	5	-0.26	1907974535	499512	57.70	3850	3890	3750	4970	2680	3825	3819.68	3.91	0	-754	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1931	19.97	2.27	12	0.99	191.00	1683.00	4435	20230824	-13.98	2840	20230426	34.33	4100	-6.95	20240111	3385	12.70	20240102	4435	-13.98	20230824	2840	34.33	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
123	20240308	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	10	2	0.26	1772490925	464052	53.60	3850	3890	3750	4970	2680	3825	3819.59	3.91	0	-752	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1941	20.08	2.28	12	0.92	191.00	1683.00	4435	20230824	-13.53	2840	20230426	35.04	4100	-6.46	20240111	3385	13.29	20240102	4435	-13.53	20230824	2840	35.04	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
124	20240308	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-10	5	-0.26	1524958410	399214	46.11	3850	3890	3750	4970	2680	3825	3819.89	3.91	0	-89	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1931	19.97	2.27	12	0.79	191.00	1683.00	4435	20230824	-13.98	2840	20230426	34.33	4100	-6.95	20240111	3385	12.70	20240102	4435	-13.98	20230824	2840	34.33	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
125	20240308	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-45	5	-1.18	1343174510	351207	40.57	3850	3890	3750	4970	2680	3825	3824.45	3.91	0	-5077	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1913	19.79	2.25	12	0.69	191.00	1683.00	4435	20230824	-14.77	2840	20230426	33.10	4100	-7.80	20240111	3385	11.67	20240102	4435	-14.77	20230824	2840	33.10	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
126	20240308	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-10	5	-0.26	939187190	244310	28.22	3850	3890	3805	4970	2680	3825	3844.31	3.91	0	6091	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1931	19.97	2.27	12	0.48	191.00	1683.00	4435	20230824	-13.98	2840	20230426	34.33	4100	-6.95	20240111	3385	12.70	20240102	4435	-13.98	20230824	2840	34.33	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
127	20240308	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	30	2	0.78	680710765	176892	20.43	3850	3890	3815	4970	2680	3825	3848.28	3.91	0	29017	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1951	20.18	2.29	12	0.35	191.00	1683.00	4435	20230824	-13.08	2840	20230426	35.74	4100	-5.98	20240111	3385	13.88	20240102	4435	-13.08	20230824	2840	35.74	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
128	20240308	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	35	2	0.92	568026285	147609	17.05	3850	3890	3815	4970	2680	3825	3848.32	3.91	0	33258	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1953	20.21	2.29	12	0.29	191.00	1683.00	4435	20230824	-12.97	2840	20230426	35.92	4100	-5.85	20240111	3385	14.03	20240102	4435	-12.97	20230824	2840	35.92	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
129	20240308	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	45	2	1.18	178803165	46242	5.34	3850	3890	3845	4970	2680	3825	3867.46	3.91	0	28465	4048	3936	3878	3766	3708	3907	3737	51	1145	100	2750	5	1	50605754	1958	20.26	2.30	12	0.09	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.09	N	203650	100	50 억		1977887	N	N	0	N	00	N
130	20240307	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-90	5	-2.30	3322875515	857344	71.25	3915	3990	3820	5080	2745	3915	3876.01	3.97	0	-31065	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1936	20.03	2.27	12	1.69	191.00	1683.00	4435	20230824	-13.75	2840	20230426	34.68	4100	-6.71	20240111	3385	13.00	20240102	4435	-13.75	20230824	2840	34.68	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
131	20240307	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-75	5	-1.92	3111981375	802299	66.68	3915	3990	3820	5080	2745	3915	3878.83	3.97	0	-32480	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1943	20.10	2.28	12	1.59	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
132	20240307	140806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-75	5	-1.92	2897228080	746350	62.03	3915	3990	3820	5080	2745	3915	3881.86	3.97	0	-15777	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1943	20.10	2.28	12	1.47	191.00	1683.00	4435	20230824	-13.42	2840	20230426	35.21	4100	-6.34	20240111	3385	13.44	20240102	4435	-13.42	20230824	2840	35.21	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
133	20240307	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-45	5	-1.15	2665341080	686092	57.02	3915	3990	3820	5080	2745	3915	3884.82	3.97	0	2908	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1958	20.26	2.30	12	1.36	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
134	20240307	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-20	5	-0.51	2514192260	646961	53.77	3915	3990	3820	5080	2745	3915	3886.16	3.97	0	4811	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1971	20.39	2.31	12	1.28	191.00	1683.00	4435	20230824	-12.18	2840	20230426	37.15	4100	-5.00	20240111	3385	15.07	20240102	4435	-12.18	20230824	2840	37.15	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
135	20240307	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-5	5	-0.13	2311556705	595050	49.46	3915	3990	3820	5080	2745	3915	3884.64	3.97	0	7821	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1979	20.47	2.32	12	1.18	191.00	1683.00	4435	20230824	-11.84	2840	20230426	37.68	4100	-4.63	20240111	3385	15.51	20240102	4435	-11.84	20230824	2840	37.68	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
136	20240307	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-35	5	-0.89	1687540040	434381	36.10	3915	3990	3820	5080	2745	3915	3884.93	3.97	0	-54381	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	1964	20.31	2.31	12	0.86	191.00	1683.00	4435	20230824	-12.51	2840	20230426	36.62	4100	-5.37	20240111	3385	14.62	20240102	4435	-12.51	20230824	2840	36.62	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
137	20240307	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	40	2	1.02	259001415	65865	5.47	3915	3960	3910	5080	2745	3915	3932.31	3.97	0	-1120	4071	3992	3931	3852	3791	3962	3822	51	1165	100	2810	5	1	50605754	2001	20.71	2.35	12	0.13	191.00	1683.00	4435	20230824	-10.82	2840	20230426	39.26	4100	-3.54	20240111	3385	16.84	20240102	4435	-10.82	20230824	2840	39.26	20230426	3.06	N	203650	100	50 억		2008952	N	N	0	N	00	N
138	20240306	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-25	5	-0.63	4639041915	1176109	130.59	3920	4010	3870	5120	2760	3940	3944.52	4.25	0	-140302	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	1981	20.50	2.33	12	2.32	191.00	1683.00	4435	20230824	-11.72	2840	20230426	37.85	4100	-4.51	20240111	3385	15.66	20240102	4435	-11.72	20230824	2840	37.85	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
139	20240306	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-15	5	-0.38	4438389615	1124965	124.91	3920	4010	3870	5120	2760	3940	3945.40	4.25	0	-132541	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	1986	20.55	2.33	12	2.22	191.00	1683.00	4435	20230824	-11.50	2840	20230426	38.20	4100	-4.27	20240111	3385	15.95	20240102	4435	-11.50	20230824	2840	38.20	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
140	20240306	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-35	5	-0.89	4115321535	1042566	115.76	3920	4010	3870	5120	2760	3940	3947.36	4.25	0	-120371	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	1976	20.45	2.32	12	2.06	191.00	1683.00	4435	20230824	-11.95	2840	20230426	37.50	4100	-4.76	20240111	3385	15.36	20240102	4435	-11.95	20230824	2840	37.50	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
141	20240306	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-15	5	-0.38	3625307590	917190	101.84	3920	4010	3870	5120	2760	3940	3952.74	4.25	0	-98464	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	1986	20.55	2.33	12	1.81	191.00	1683.00	4435	20230824	-11.50	2840	20230426	38.20	4100	-4.27	20240111	3385	15.95	20240102	4435	-11.50	20230824	2840	38.20	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
142	20240306	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	40	2	1.02	3044468760	769986	85.49	3920	4010	3870	5120	2760	3940	3954.07	4.25	0	-101981	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	2014	20.84	2.36	12	1.52	191.00	1683.00	4435	20230824	-10.26	2840	20230426	40.14	4100	-2.93	20240111	3385	17.58	20240102	4435	-10.26	20230824	2840	40.14	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
143	20240306	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	25	2	0.63	2151984435	546298	60.66	3920	3995	3870	5120	2760	3940	3939.20	4.25	0	-62166	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	2007	20.76	2.36	12	1.08	191.00	1683.00	4435	20230824	-10.60	2840	20230426	39.61	4100	-3.29	20240111	3385	17.13	20240102	4435	-10.60	20230824	2840	39.61	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
144	20240306	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	10	2	0.25	1443414765	367540	40.81	3920	3970	3870	5120	2760	3940	3926.95	4.25	0	-44036	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	1999	20.68	2.35	12	0.73	191.00	1683.00	4435	20230824	-10.94	2840	20230426	39.08	4100	-3.66	20240111	3385	16.69	20240102	4435	-10.94	20230824	2840	39.08	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
145	20240306	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-40	5	-1.02	528286555	135304	15.02	3920	3940	3870	5120	2760	3940	3902.20	4.25	0	-33139	4036	3987	3891	3842	3746	4012	3867	51	1180	100	2830	5	1	50605754	1974	20.42	2.32	12	0.27	191.00	1683.00	4435	20230824	-12.06	2840	20230426	37.32	4100	-4.88	20240111	3385	15.21	20240102	4435	-12.06	20230824	2840	37.32	20230426	3.07	N	203650	100	50 억		2149060	N	N	0	N	00	N
146	20240305	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	110	2	2.87	3325855645	856976	155.29	3855	3940	3795	4975	2685	3830	3879.16	4.38	0	-63429	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1994	20.63	2.34	12	1.69	191.00	1683.00	4435	20230824	-11.16	2840	20230426	38.73	4100	-3.90	20240111	3385	16.40	20240102	4435	-11.16	20230824	2840	38.73	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
147	20240305	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	75	2	1.96	2389810600	618843	112.14	3855	3915	3795	4975	2685	3830	3861.74	4.38	0	-39795	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1976	20.45	2.32	12	1.22	191.00	1683.00	4435	20230824	-11.95	2840	20230426	37.50	4100	-4.76	20240111	3385	15.36	20240102	4435	-11.95	20230824	2840	37.50	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
148	20240305	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	65	2	1.70	2000304400	518441	93.95	3855	3915	3795	4975	2685	3830	3858.31	4.38	0	-28015	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1971	20.39	2.31	12	1.02	191.00	1683.00	4435	20230824	-12.18	2840	20230426	37.15	4100	-5.00	20240111	3385	15.07	20240102	4435	-12.18	20230824	2840	37.15	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
149	20240305	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	50	2	1.31	1419546075	369348	66.93	3855	3885	3795	4975	2685	3830	3843.39	4.38	0	-11939	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1964	20.31	2.31	12	0.73	191.00	1683.00	4435	20230824	-12.51	2840	20230426	36.62	4100	-5.37	20240111	3385	14.62	20240102	4435	-12.51	20230824	2840	36.62	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
150	20240305	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	5	2	0.13	1068639560	278522	50.47	3855	3875	3795	4975	2685	3830	3836.82	4.38	0	-11453	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1941	20.08	2.28	12	0.55	191.00	1683.00	4435	20230824	-13.53	2840	20230426	35.04	4100	-6.46	20240111	3385	13.29	20240102	4435	-13.53	20230824	2840	35.04	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
151	20240305	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	15	2	0.39	888202100	231385	41.93	3855	3875	3795	4975	2685	3830	3838.63	4.38	0	-6845	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1946	20.13	2.28	12	0.46	191.00	1683.00	4435	20230824	-13.30	2840	20230426	35.39	4100	-6.22	20240111	3385	13.59	20240102	4435	-13.30	20230824	2840	35.39	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
152	20240305	100757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	15	2	0.39	415305010	108623	19.68	3855	3855	3795	4975	2685	3830	3823.36	4.38	0	13249	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1946	20.13	2.28	12	0.21	191.00	1683.00	4435	20230824	-13.30	2840	20230426	35.39	4100	-6.22	20240111	3385	13.59	20240102	4435	-13.30	20230824	2840	35.39	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
153	20240305	090757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	0	3	0.00	63430970	16501	2.99	3855	3855	3830	4975	2685	3830	3844.11	4.38	0	1680	3963	3896	3863	3796	3763	3880	3780	51	1145	100	2750	5	1	50605754	1938	20.05	2.28	12	0.03	191.00	1683.00	4435	20230824	-13.64	2840	20230426	34.86	4100	-6.59	20240111	3385	13.15	20240102	4435	-13.64	20230824	2840	34.86	20230426	3.04	N	203650	100	50 억		2215814	N	N	0	N	00	N
154	20240304	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	15	2	0.39	2125180160	547987	81.73	3845	3930	3830	4955	2675	3815	3878.18	4.48	0	-52685	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1938	20.05	2.28	12	1.08	191.00	1683.00	4435	20230824	-13.64	2840	20230426	34.86	4100	-6.59	20240111	3385	13.15	20240102	4435	-13.64	20230824	2840	34.86	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
155	20240304	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	20	2	0.52	2035254265	524537	78.24	3845	3930	3830	4955	2675	3815	3880.10	4.48	0	-51850	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1941	20.08	2.28	12	1.04	191.00	1683.00	4435	20230824	-13.53	2840	20230426	35.04	4100	-6.46	20240111	3385	13.29	20240102	4435	-13.53	20230824	2840	35.04	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
156	20240304	140722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	30	2	0.79	1869487640	481351	71.80	3845	3930	3830	4955	2675	3815	3883.83	4.48	0	-44712	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1946	20.13	2.28	12	0.95	191.00	1683.00	4435	20230824	-13.30	2840	20230426	35.39	4100	-6.22	20240111	3385	13.59	20240102	4435	-13.30	20230824	2840	35.39	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
157	20240304	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	35	2	0.92	1697847675	436683	65.13	3845	3930	3840	4955	2675	3815	3888.06	4.48	0	-35151	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1948	20.16	2.29	12	0.86	191.00	1683.00	4435	20230824	-13.19	2840	20230426	35.56	4100	-6.10	20240111	3385	13.74	20240102	4435	-13.19	20230824	2840	35.56	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
158	20240304	120725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	40	2	1.05	1575958635	405039	60.41	3845	3930	3845	4955	2675	3815	3890.88	4.48	0	-22395	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1951	20.18	2.29	12	0.80	191.00	1683.00	4435	20230824	-13.08	2840	20230426	35.74	4100	-5.98	20240111	3385	13.88	20240102	4435	-13.08	20230824	2840	35.74	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
159	20240304	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	65	2	1.70	1400074745	359572	53.63	3845	3930	3845	4955	2675	3815	3893.73	4.48	0	-10876	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1964	20.31	2.31	12	0.71	191.00	1683.00	4435	20230824	-12.51	2840	20230426	36.62	4100	-5.37	20240111	3385	14.62	20240102	4435	-12.51	20230824	2840	36.62	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
160	20240304	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	90	2	2.36	754353530	194001	28.94	3845	3920	3845	4955	2675	3815	3888.40	4.48	0	28550	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1976	20.45	2.32	12	0.38	191.00	1683.00	4435	20230824	-11.95	2840	20230426	37.50	4100	-4.76	20240111	3385	15.36	20240102	4435	-11.95	20230824	2840	37.50	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N
161	20240304	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	55	2	1.44	240762085	62000	9.25	3845	3920	3845	4955	2675	3815	3883.26	4.48	0	12582	3978	3896	3843	3761	3708	3870	3735	51	1140	100	2740	5	1	50605754	1958	20.26	2.30	12	0.12	191.00	1683.00	4435	20230824	-12.74	2840	20230426	36.27	4100	-5.61	20240111	3385	14.33	20240102	4435	-12.74	20230824	2840	36.27	20230426	3.07	N	203650	100	50 억		2268499	N	N	0	N	00	N