KissMeData/208350/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	160929	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
3	20240329	150931	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
4	20240329	140927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
5	20240329	130913	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
6	20240329	120923	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
7	20240329	110911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
8	20240329	100912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
9	20240329	090912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
10	20240328	160918	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
11	20240328	150918	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
12	20240328	140907	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
13	20240328	130907	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
14	20240328	120912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
15	20240328	110915	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
16	20240328	100928	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
17	20240328	090926	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.23	N	208350	500	44 억		53539	N	N	0	N	00	N
18	20240327	160921	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
19	20240327	150923	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
20	20240327	140924	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
21	20240327	130921	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
22	20240327	120921	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
23	20240327	110920	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
24	20240327	100917	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
25	20240327	090922	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
26	20240326	160816	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
27	20240326	150910	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
28	20240326	140908	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
29	20240326	130903	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
30	20240326	120904	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
31	20240326	110901	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
32	20240326	100911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
33	20240326	090910	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
34	20240325	160941	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
35	20240325	150942	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
36	20240325	140940	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
37	20240325	130941	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
38	20240325	120944	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
39	20240325	110942	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
40	20240325	100942	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
41	20240325	090945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
42	20240322	160945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
43	20240322	150945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
44	20240322	140934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
45	20240322	130939	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
46	20240322	120935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
47	20240322	110943	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
48	20240322	100934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
49	20240322	090934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
50	20240321	160940	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
51	20240321	150935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
52	20240321	140935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
53	20240321	130924	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
54	20240321	120937	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
55	20240321	110935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
56	20240321	100939	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
57	20240321	090942	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.25	N	208350	500	44 억		53539	N	N	0	N	00	N
58	20240320	160927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
59	20240320	150929	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
60	20240320	140934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
61	20240320	130934	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
62	20240320	120927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
63	20240320	110929	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
64	20240320	100923	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
65	20240320	090928	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.26	N	208350	500	44 억		53539	N	N	0	N	00	N
66	20240319	160918	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
67	20240319	150927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
68	20240319	140927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
69	20240319	130856	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
70	20240319	120922	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
71	20240319	110924	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
72	20240319	100927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
73	20240319	090926	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.28	N	208350	500	44 억		53539	N	N	0	N	00	N
74	20240318	160920	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
75	20240318	150919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
76	20240318	140919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
77	20240318	130919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
78	20240318	120913	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
79	20240318	110922	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
80	20240318	100919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
81	20240318	090919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
82	20240315	160910	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
83	20240315	150840	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
84	20240315	140823	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
85	20240315	130911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
86	20240315	120911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
87	20240315	110908	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
88	20240315	100909	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
89	20240315	090915	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3805	3805	3805	3805	3805	3805	3805	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
90	20240314	160902	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
91	20240314	150905	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
92	20240314	140904	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
93	20240314	130901	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
94	20240314	120902	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
95	20240314	110903	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
96	20240314	100910	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
97	20240314	090906	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	0	3	0.00	0	0	0.00	0	0	0	4945	2665	3805	0.00	0.61	0	0	3835	3820	3800	3785	3765	3810	3775	44	1140	500	0	5	1	8838549	336	22.92	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53539	N	N	0	N	00	N
98	20240313	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-10	5	-0.26	15607610	4103	95.40	3815	3815	3780	4955	2675	3815	3803.95	0.61	0	-298	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.92	0.80	12	0.05	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
99	20240313	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-10	5	-0.26	15504930	4076	94.77	3815	3815	3780	4955	2675	3815	3803.96	0.61	0	-310	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.92	0.80	12	0.05	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
100	20240313	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-15	5	-0.39	12935195	3399	79.03	3815	3815	3780	4955	2675	3815	3805.59	0.61	0	-310	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.89	0.80	12	0.04	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	4395	-13.54	20240111	3770	0.80	20240311	5590	-32.02	20230503	3435	10.63	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
101	20240313	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-15	5	-0.39	11655040	3061	71.17	3815	3815	3780	4955	2675	3815	3807.59	0.61	0	-310	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.89	0.80	12	0.03	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	4395	-13.54	20240111	3770	0.80	20240311	5590	-32.02	20230503	3435	10.63	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
102	20240313	120856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-15	5	-0.39	10629040	2791	64.89	3815	3815	3780	4955	2675	3815	3808.33	0.61	0	-309	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.89	0.80	12	0.03	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	4395	-13.54	20240111	3770	0.80	20240311	5590	-32.02	20230503	3435	10.63	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
103	20240313	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-15	5	-0.39	10572040	2776	64.54	3815	3815	3780	4955	2675	3815	3808.37	0.61	0	-309	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.89	0.80	12	0.03	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	4395	-13.54	20240111	3770	0.80	20240311	5590	-32.02	20230503	3435	10.63	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
104	20240313	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3790	-25	5	-0.66	9781725	2567	59.68	3815	3815	3780	4955	2675	3815	3810.57	0.61	0	-309	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	335	22.83	0.79	12	0.03	166.00	4779.00	5590	20230503	-32.20	3435	20230727	10.33	4395	-13.77	20240111	3770	0.53	20240311	5590	-32.20	20230503	3435	10.33	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
105	20240313	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-10	5	-0.26	8320475	2181	50.71	3815	3815	3805	4955	2675	3815	3814.98	0.61	0	-292	3878	3846	3808	3776	3738	3827	3757	44	1140	500	2670	5	1	8838549	336	22.92	0.80	12	0.02	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53849	N	N	0	N	00	N
106	20240312	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-5	5	-0.13	16334780	4301	89.18	3820	3840	3770	4965	2675	3820	3797.90	0.61	0	-12	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	337	22.98	0.80	12	0.05	166.00	4779.00	5590	20230503	-31.75	3435	20230727	11.06	4395	-13.20	20240111	3770	1.19	20240312	5590	-31.75	20230503	3435	11.06	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
107	20240312	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3770	-50	5	-1.31	14573220	3839	79.60	3820	3840	3770	4965	2675	3820	3796.10	0.61	0	21	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	333	22.71	0.79	12	0.04	166.00	4779.00	5590	20230503	-32.56	3435	20230727	9.75	4395	-14.22	20240111	3770	0.00	20240312	5590	-32.56	20230503	3435	9.75	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
108	20240312	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-35	5	-0.92	10782530	2836	58.80	3820	3840	3780	4965	2675	3820	3802.02	0.61	0	-32	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	335	22.80	0.79	12	0.03	166.00	4779.00	5590	20230503	-32.29	3435	20230727	10.19	4395	-13.88	20240111	3770	0.40	20240311	5590	-32.29	20230503	3435	10.19	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
109	20240312	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-5	5	-0.13	10263470	2700	55.98	3820	3840	3780	4965	2675	3820	3801.29	0.61	0	-32	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	337	22.98	0.80	12	0.03	166.00	4779.00	5590	20230503	-31.75	3435	20230727	11.06	4395	-13.20	20240111	3770	1.19	20240311	5590	-31.75	20230503	3435	11.06	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
110	20240312	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3815	-5	5	-0.13	9920070	2610	54.12	3820	3840	3780	4965	2675	3820	3800.79	0.61	0	-32	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	337	22.98	0.80	12	0.03	166.00	4779.00	5590	20230503	-31.75	3435	20230727	11.06	4395	-13.20	20240111	3770	1.19	20240311	5590	-31.75	20230503	3435	11.06	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
111	20240312	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	-40	5	-1.05	6453940	1702	35.29	3820	3820	3780	4965	2675	3820	3791.97	0.61	0	-7	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	334	22.77	0.79	12	0.02	166.00	4779.00	5590	20230503	-32.38	3435	20230727	10.04	4395	-13.99	20240111	3770	0.27	20240311	5590	-32.38	20230503	3435	10.04	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
112	20240312	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-35	5	-0.92	4232835	1115	23.12	3820	3820	3785	4965	2675	3820	3796.26	0.61	0	-4	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	335	22.80	0.79	12	0.01	166.00	4779.00	5590	20230503	-32.29	3435	20230727	10.19	4395	-13.88	20240111	3770	0.40	20240311	5590	-32.29	20230503	3435	10.19	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
113	20240312	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	0	3	0.00	739910	194	4.02	3820	3820	3790	4965	2675	3820	3813.97	0.61	0	0	3953	3886	3828	3761	3703	3882	3757	44	1145	500	2670	5	1	8838549	338	23.01	0.80	12	0.00	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	4395	-13.08	20240111	3770	1.33	20240311	5590	-31.66	20230503	3435	11.21	20230727	0.41	N	208350	500	44 억		53873	N	N	0	N	00	N
114	20240311	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	0	3	0.00	18355705	4822	59.82	3820	3895	3770	4965	2675	3820	3806.66	0.61	0	-91	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	338	23.01	0.80	12	0.05	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	4395	-13.08	20240111	3770	1.33	20240311	5590	-31.66	20230503	3435	11.21	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
115	20240311	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-25	5	-0.65	10460660	2744	34.04	3820	3895	3770	4965	2675	3820	3812.19	0.61	0	-103	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	335	22.86	0.79	12	0.03	166.00	4779.00	5590	20230503	-32.11	3435	20230727	10.48	4395	-13.65	20240111	3770	0.66	20240311	5590	-32.11	20230503	3435	10.48	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
116	20240311	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	-20	5	-0.52	10308895	2704	33.54	3820	3895	3770	4965	2675	3820	3812.46	0.61	0	-103	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	336	22.89	0.80	12	0.03	166.00	4779.00	5590	20230503	-32.02	3435	20230727	10.63	4395	-13.54	20240111	3770	0.80	20240311	5590	-32.02	20230503	3435	10.63	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
117	20240311	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-15	5	-0.39	10095445	2648	32.85	3820	3895	3770	4965	2675	3820	3812.48	0.61	0	-103	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	336	22.92	0.80	12	0.03	166.00	4779.00	5590	20230503	-31.93	3435	20230727	10.77	4395	-13.42	20240111	3770	0.93	20240311	5590	-31.93	20230503	3435	10.77	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
118	20240311	120840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	0	3	0.00	8030100	2104	26.10	3820	3895	3770	4965	2675	3820	3816.59	0.61	0	-57	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	338	23.01	0.80	12	0.02	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	4395	-13.08	20240111	3770	1.33	20240311	5590	-31.66	20230503	3435	11.21	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
119	20240311	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	25	2	0.65	7816105	2048	25.41	3820	3895	3770	4965	2675	3820	3816.46	0.61	0	-57	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	340	23.16	0.80	12	0.02	166.00	4779.00	5590	20230503	-31.22	3435	20230727	11.94	4395	-12.51	20240111	3770	1.99	20240311	5590	-31.22	20230503	3435	11.94	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
120	20240311	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	30	2	0.79	3139540	820	10.17	3820	3895	3820	4965	2675	3820	3828.71	0.61	0	-57	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	340	23.19	0.81	12	0.01	166.00	4779.00	5590	20230503	-31.13	3435	20230727	12.08	4395	-12.40	20240111	3800	1.32	20240202	5590	-31.13	20230503	3435	12.08	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
121	20240311	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	75	2	1.96	1009980	264	3.28	3820	3895	3820	4965	2675	3820	3825.68	0.61	0	-56	3906	3862	3831	3787	3756	3847	3772	44	1145	500	2670	5	1	8838549	344	23.46	0.82	12	0.00	166.00	4779.00	5590	20230503	-30.32	3435	20230727	13.39	4395	-11.38	20240111	3800	2.50	20240202	5590	-30.32	20230503	3435	13.39	20230727	0.41	N	208350	500	44 억		53976	N	N	0	N	00	N
122	20240308	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-25	5	-0.65	30833710	8061	72.88	3845	3875	3800	4995	2695	3845	3825.05	0.61	0	17	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	338	23.01	0.80	12	0.09	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	4395	-13.08	20240111	3800	0.53	20240308	5590	-31.66	20230503	3435	11.21	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
123	20240308	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-25	5	-0.65	29934100	7826	70.75	3845	3875	3800	4995	2695	3845	3824.96	0.61	0	5	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	338	23.01	0.80	12	0.09	166.00	4779.00	5590	20230503	-31.66	3435	20230727	11.21	4395	-13.08	20240111	3800	0.53	20240308	5590	-31.66	20230503	3435	11.21	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
124	20240308	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-5	5	-0.13	28244460	7384	66.76	3845	3875	3800	4995	2695	3845	3825.09	0.61	0	5	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	339	23.13	0.80	12	0.08	166.00	4779.00	5590	20230503	-31.31	3435	20230727	11.79	4395	-12.63	20240111	3800	1.05	20240308	5590	-31.31	20230503	3435	11.79	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
125	20240308	130827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-5	5	-0.13	27565580	7207	65.16	3845	3875	3800	4995	2695	3845	3824.83	0.61	0	5	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	339	23.13	0.80	12	0.08	166.00	4779.00	5590	20230503	-31.31	3435	20230727	11.79	4395	-12.63	20240111	3800	1.05	20240308	5590	-31.31	20230503	3435	11.79	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
126	20240308	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	0	3	0.00	26328485	6884	62.24	3845	3875	3800	4995	2695	3845	3824.59	0.61	0	9	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	340	23.16	0.80	12	0.08	166.00	4779.00	5590	20230503	-31.22	3435	20230727	11.94	4395	-12.51	20240111	3800	1.18	20240308	5590	-31.22	20230503	3435	11.94	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
127	20240308	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-20	5	-0.52	26152115	6838	61.82	3845	3875	3800	4995	2695	3845	3824.53	0.61	0	9	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	338	23.04	0.80	12	0.08	166.00	4779.00	5590	20230503	-31.57	3435	20230727	11.35	4395	-12.97	20240111	3800	0.66	20240308	5590	-31.57	20230503	3435	11.35	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
128	20240308	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3825	-20	5	-0.52	18843785	4931	44.58	3845	3875	3800	4995	2695	3845	3821.49	0.61	0	10	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	338	23.04	0.80	12	0.06	166.00	4779.00	5590	20230503	-31.57	3435	20230727	11.35	4395	-12.97	20240111	3800	0.66	20240308	5590	-31.57	20230503	3435	11.35	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
129	20240308	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	0	3	0.00	5579095	1451	13.12	3845	3845	3845	4995	2695	3845	3845.00	0.61	0	-7	4085	3965	3885	3765	3685	3925	3725	44	1150	500	2690	5	1	8838549	340	23.16	0.80	12	0.02	166.00	4779.00	5590	20230503	-31.22	3435	20230727	11.94	4395	-12.51	20240111	3800	1.18	20240202	5590	-31.22	20230503	3435	11.94	20230727	0.41	N	208350	500	44 억		53883	N	N	0	N	00	N
130	20240307	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-45	5	-1.16	42532020	11056	377.47	3890	4005	3805	5050	2725	3890	3846.97	0.61	0	120	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	340	23.16	0.80	12	0.13	166.00	4779.00	5590	20230503	-31.22	3435	20230727	11.94	4395	-12.51	20240111	3800	1.18	20240202	5590	-31.22	20230503	3435	11.94	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
131	20240307	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-45	5	-1.16	41874525	10885	371.63	3890	4005	3805	5050	2725	3890	3846.99	0.61	0	111	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	340	23.16	0.80	12	0.12	166.00	4779.00	5590	20230503	-31.22	3435	20230727	11.94	4395	-12.51	20240111	3800	1.18	20240202	5590	-31.22	20230503	3435	11.94	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
132	20240307	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-60	5	-1.54	31491000	8173	279.04	3890	4005	3805	5050	2725	3890	3853.05	0.61	0	732	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	339	23.07	0.80	12	0.09	166.00	4779.00	5590	20230503	-31.48	3435	20230727	11.50	4395	-12.86	20240111	3800	0.79	20240202	5590	-31.48	20230503	3435	11.50	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
133	20240307	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-80	5	-2.06	26088710	6755	230.62	3890	4005	3805	5050	2725	3890	3862.13	0.61	0	739	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	337	22.95	0.80	12	0.08	166.00	4779.00	5590	20230503	-31.84	3435	20230727	10.92	4395	-13.31	20240111	3800	0.26	20240202	5590	-31.84	20230503	3435	10.92	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
134	20240307	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-15	5	-0.39	21465270	5543	189.25	3890	4005	3805	5050	2725	3890	3872.50	0.61	0	114	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	342	23.34	0.81	12	0.06	166.00	4779.00	5590	20230503	-30.68	3435	20230727	12.81	4395	-11.83	20240111	3800	1.97	20240202	5590	-30.68	20230503	3435	12.81	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
135	20240307	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-55	5	-1.41	19863015	5126	175.01	3890	4005	3805	5050	2725	3890	3874.95	0.61	0	114	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	339	23.10	0.80	12	0.06	166.00	4779.00	5590	20230503	-31.40	3435	20230727	11.64	4395	-12.74	20240111	3800	0.92	20240202	5590	-31.40	20230503	3435	11.64	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
136	20240307	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-10	5	-0.26	9615735	2453	83.75	3890	4005	3880	5050	2725	3890	3919.99	0.61	0	-98	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	343	23.37	0.81	12	0.03	166.00	4779.00	5590	20230503	-30.59	3435	20230727	12.95	4395	-11.72	20240111	3800	2.11	20240202	5590	-30.59	20230503	3435	12.95	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
137	20240307	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	110	2	2.83	4843160	1245	42.51	3890	4000	3890	5050	2725	3890	3890.09	0.61	0	-68	3970	3930	3910	3870	3850	3920	3860	44	1160	500	2720	5	1	8838549	354	24.10	0.84	12	0.01	166.00	4779.00	5590	20230503	-28.44	3435	20230727	16.45	4395	-8.99	20240111	3800	5.26	20240202	5590	-28.44	20230503	3435	16.45	20230727	0.41	N	208350	500	44 억		53687	N	N	0	N	00	N
138	20240306	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-25	5	-0.64	11043870	2828	49.93	3915	3950	3890	5080	2745	3915	3905.19	0.61	0	12	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	344	23.43	0.81	12	0.03	166.00	4779.00	5590	20230503	-30.41	3435	20230727	13.25	4395	-11.49	20240111	3800	2.37	20240202	5590	-30.41	20230503	3435	13.25	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
139	20240306	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-10	5	-0.26	9691270	2481	43.80	3915	3950	3890	5080	2745	3915	3906.20	0.61	0	0	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	345	23.52	0.82	12	0.03	166.00	4779.00	5590	20230503	-30.14	3435	20230727	13.68	4395	-11.15	20240111	3800	2.76	20240202	5590	-30.14	20230503	3435	13.68	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
140	20240306	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-10	5	-0.26	9074145	2323	41.01	3915	3950	3890	5080	2745	3915	3906.22	0.61	0	0	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	345	23.52	0.82	12	0.03	166.00	4779.00	5590	20230503	-30.14	3435	20230727	13.68	4395	-11.15	20240111	3800	2.76	20240202	5590	-30.14	20230503	3435	13.68	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
141	20240306	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-20	5	-0.51	9066340	2321	40.98	3915	3950	3890	5080	2745	3915	3906.22	0.61	0	0	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	344	23.46	0.82	12	0.03	166.00	4779.00	5590	20230503	-30.32	3435	20230727	13.39	4395	-11.38	20240111	3800	2.50	20240202	5590	-30.32	20230503	3435	13.39	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
142	20240306	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-20	5	-0.51	8867695	2270	40.08	3915	3950	3890	5080	2745	3915	3906.47	0.61	0	0	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	344	23.46	0.82	12	0.03	166.00	4779.00	5590	20230503	-30.32	3435	20230727	13.39	4395	-11.38	20240111	3800	2.50	20240202	5590	-30.32	20230503	3435	13.39	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
143	20240306	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-25	5	-0.64	7574635	1938	34.22	3915	3950	3890	5080	2745	3915	3908.48	0.61	0	1	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	344	23.43	0.81	12	0.02	166.00	4779.00	5590	20230503	-30.41	3435	20230727	13.25	4395	-11.49	20240111	3800	2.37	20240202	5590	-30.41	20230503	3435	13.25	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
144	20240306	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	25	2	0.64	3241150	827	14.60	3915	3950	3915	5080	2745	3915	3919.17	0.61	0	-51	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	348	23.73	0.82	12	0.01	166.00	4779.00	5590	20230503	-29.52	3435	20230727	14.70	4395	-10.35	20240111	3800	3.68	20240202	5590	-29.52	20230503	3435	14.70	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
145	20240306	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	35	2	0.89	1718830	439	7.75	3915	3950	3915	5080	2745	3915	3915.33	0.61	0	-51	4041	3977	3946	3882	3851	3962	3867	44	1165	500	2740	5	1	8838549	349	23.80	0.83	12	0.00	166.00	4779.00	5590	20230503	-29.34	3435	20230727	14.99	4395	-10.13	20240111	3800	3.95	20240202	5590	-29.34	20230503	3435	14.99	20230727	0.45	N	208350	500	44 억		53638	N	N	0	N	00	N
146	20240305	160812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-95	5	-2.37	22394600	5664	69.08	4010	4010	3915	5210	2810	4010	3953.88	0.61	0	-46	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	346	23.58	0.82	12	0.06	166.00	4779.00	5590	20230503	-29.96	3435	20230727	13.97	4395	-10.92	20240111	3800	3.03	20240202	5590	-29.96	20230503	3435	13.97	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
147	20240305	150812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-55	5	-1.37	16808545	4238	51.69	4010	4010	3930	5210	2810	4010	3966.15	0.61	0	-33	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	350	23.83	0.83	12	0.05	166.00	4779.00	5590	20230503	-29.25	3435	20230727	15.14	4395	-10.01	20240111	3800	4.08	20240202	5590	-29.25	20230503	3435	15.14	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
148	20240305	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-55	5	-1.37	15843735	3994	48.71	4010	4010	3930	5210	2810	4010	3966.88	0.61	0	-39	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	350	23.83	0.83	12	0.05	166.00	4779.00	5590	20230503	-29.25	3435	20230727	15.14	4395	-10.01	20240111	3800	4.08	20240202	5590	-29.25	20230503	3435	15.14	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
149	20240305	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-35	5	-0.87	14631965	3688	44.98	4010	4010	3930	5210	2810	4010	3967.45	0.61	0	-52	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	351	23.95	0.83	12	0.04	166.00	4779.00	5590	20230503	-28.89	3435	20230727	15.72	4395	-9.56	20240111	3800	4.61	20240202	5590	-28.89	20230503	3435	15.72	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
150	20240305	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	-35	5	-0.87	14228505	3586	43.74	4010	4010	3930	5210	2810	4010	3967.79	0.61	0	-50	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	351	23.95	0.83	12	0.04	166.00	4779.00	5590	20230503	-28.89	3435	20230727	15.72	4395	-9.56	20240111	3800	4.61	20240202	5590	-28.89	20230503	3435	15.72	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
151	20240305	110805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	-50	5	-1.25	12612705	3179	38.77	4010	4010	3930	5210	2810	4010	3967.51	0.61	0	-46	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	350	23.86	0.83	12	0.04	166.00	4779.00	5590	20230503	-29.16	3435	20230727	15.28	4395	-9.90	20240111	3800	4.21	20240202	5590	-29.16	20230503	3435	15.28	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
152	20240305	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-45	5	-1.12	11194755	2820	34.39	4010	4010	3965	5210	2810	4010	3969.77	0.61	0	6	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	350	23.89	0.83	12	0.03	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
153	20240305	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	0	3	0.00	1026560	256	3.12	4010	4010	4010	5210	2810	4010	4010.00	0.61	0	-38	4093	4051	3978	3936	3863	4072	3957	44	1200	500	2800	5	1	8838549	354	24.16	0.84	12	0.00	166.00	4779.00	5590	20230503	-28.26	3435	20230727	16.74	4395	-8.76	20240111	3800	5.53	20240202	5590	-28.26	20230503	3435	16.74	20230727	0.47	N	208350	500	44 억		53672	N	N	0	N	00	N
154	20240304	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	45	2	1.13	32429125	8197	89.44	3945	4020	3905	5150	2780	3965	3955.78	0.61	0	-993	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	354	24.16	0.84	12	0.09	166.00	4779.00	5590	20230503	-28.26	3435	20230727	16.74	4395	-8.76	20240111	3800	5.53	20240202	5590	-28.26	20230503	3435	16.74	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
155	20240304	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	5	2	0.13	31968095	8082	88.18	3945	4020	3905	5150	2780	3965	3954.98	0.61	0	-1003	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	351	23.92	0.83	12	0.09	166.00	4779.00	5590	20230503	-28.98	3435	20230727	15.57	4395	-9.67	20240111	3800	4.47	20240202	5590	-28.98	20230503	3435	15.57	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
156	20240304	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	5	2	0.13	26841940	6789	74.08	3945	4020	3905	5150	2780	3965	3953.05	0.61	0	-1000	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	351	23.92	0.83	12	0.08	166.00	4779.00	5590	20230503	-28.98	3435	20230727	15.57	4395	-9.67	20240111	3800	4.47	20240202	5590	-28.98	20230503	3435	15.57	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
157	20240304	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	0	3	0.00	26008900	6579	71.78	3945	4020	3905	5150	2780	3965	3952.58	0.61	0	-801	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	350	23.89	0.83	12	0.07	166.00	4779.00	5590	20230503	-29.07	3435	20230727	15.43	4395	-9.78	20240111	3800	4.34	20240202	5590	-29.07	20230503	3435	15.43	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
158	20240304	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	55	2	1.39	23202370	5876	64.11	3945	4020	3905	5150	2780	3965	3947.50	0.61	0	-674	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	355	24.22	0.84	12	0.07	166.00	4779.00	5590	20230503	-28.09	3435	20230727	17.03	4395	-8.53	20240111	3800	5.79	20240202	5590	-28.09	20230503	3435	17.03	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
159	20240304	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-10	5	-0.25	20405815	5169	56.40	3945	3965	3905	5150	2780	3965	3946.32	0.61	0	-543	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	350	23.83	0.83	12	0.06	166.00	4779.00	5590	20230503	-29.25	3435	20230727	15.14	4395	-10.01	20240111	3800	4.08	20240202	5590	-29.25	20230503	3435	15.14	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
160	20240304	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-20	5	-0.50	17597990	4458	48.64	3945	3965	3905	5150	2780	3965	3945.83	0.61	0	-387	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	349	23.77	0.83	12	0.05	166.00	4779.00	5590	20230503	-29.43	3435	20230727	14.85	4395	-10.24	20240111	3800	3.82	20240202	5590	-29.43	20230503	3435	14.85	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N
161	20240304	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-25	5	-0.63	6630455	1682	18.35	3945	3965	3905	5150	2780	3965	3935.04	0.61	0	-161	4011	3987	3961	3937	3911	3975	3925	44	1185	500	2770	5	1	8838549	348	23.73	0.82	12	0.02	166.00	4779.00	5590	20230503	-29.52	3435	20230727	14.70	4395	-10.35	20240111	3800	3.68	20240202	5590	-29.52	20230503	3435	14.70	20230727	0.48	N	208350	500	44 억		53885	N	N	0	N	00	N