KissMeData/208640/price/prices-20240101.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	20240123	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-2	5	-0.48	91067379	219237	13.97	410	427	403	543	293	418	415.38	0.69	0	67106	522	470	436	384	350	496	410	139	125	100	290	1	1	139240254	579	-2.68	1.68	12	0.16	-155.00	247.00	761	20230214	-45.34	332	20230726	25.30	488	-14.75	20240122	382	8.90	20240118	761	-45.34	20230214	332	25.30	20230726	0.07	N	208640	100	139 억		966952	N	N	0	N	00	N
3	20240123	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-3	5	-0.72	82171524	197876	12.61	410	427	403	543	293	418	415.27	0.69	0	69186	522	470	436	384	350	496	410	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.14	-155.00	247.00	761	20230214	-45.47	332	20230726	25.00	488	-14.96	20240122	382	8.64	20240118	761	-45.47	20230214	332	25.00	20230726	0.07	N	208640	100	139 억		966952	N	N	0	N	00	N
4	20240123	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-2	5	-0.48	66123409	159145	10.14	410	427	403	543	293	418	415.49	0.69	0	56334	522	470	436	384	350	496	410	139	125	100	290	1	1	139240254	579	-2.68	1.68	12	0.11	-155.00	247.00	761	20230214	-45.34	332	20230726	25.30	488	-14.75	20240122	382	8.90	20240118	761	-45.34	20230214	332	25.30	20230726	0.07	N	208640	100	139 억		966952	N	N	0	N	00	N
5	20240123	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	0	3	0.00	18719194	45402	2.89	410	423	403	543	293	418	412.30	0.69	0	4445	522	470	436	384	350	496	410	139	125	100	290	1	1	139240254	582	-2.70	1.69	12	0.03	-155.00	247.00	761	20230214	-45.07	332	20230726	25.90	488	-14.34	20240122	382	9.42	20240118	761	-45.07	20230214	332	25.90	20230726	0.07	N	208640	100	139 억		966952	N	N	0	N	00	N
6	20240119	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	5	2	1.28	93036154	234739	128.92	400	404	392	509	275	392	396.34	0.80	0	74814	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	553	-2.56	1.61	12	0.17	-155.00	247.00	761	20230214	-47.83	332	20230726	19.58	439	-9.57	20240102	382	3.93	20240118	761	-47.83	20230214	332	19.58	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
7	20240119	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	2	2	0.51	84679480	213528	117.27	400	404	392	509	275	392	396.57	0.80	0	67683	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	549	-2.54	1.60	12	0.15	-155.00	247.00	761	20230214	-48.23	332	20230726	18.67	439	-10.25	20240102	382	3.14	20240118	761	-48.23	20230214	332	18.67	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
8	20240119	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	4	2	1.02	75787642	190884	104.83	400	404	394	509	275	392	397.04	0.80	0	64302	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	551	-2.55	1.60	12	0.14	-155.00	247.00	761	20230214	-47.96	332	20230726	19.28	439	-9.79	20240102	382	3.66	20240118	761	-47.96	20230214	332	19.28	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
9	20240119	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	5	2	1.28	67705169	170537	93.66	400	404	394	509	275	392	397.01	0.80	0	62032	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	553	-2.56	1.61	12	0.12	-155.00	247.00	761	20230214	-47.83	332	20230726	19.58	439	-9.57	20240102	382	3.93	20240118	761	-47.83	20230214	332	19.58	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
10	20240119	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	7	2	1.79	60524393	152388	83.69	400	404	394	509	275	392	397.17	0.80	0	55823	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	556	-2.57	1.62	12	0.11	-155.00	247.00	761	20230214	-47.57	332	20230726	20.18	439	-9.11	20240102	382	4.45	20240118	761	-47.57	20230214	332	20.18	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
11	20240119	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	5	2	1.28	53946966	135830	74.60	400	404	394	509	275	392	397.17	0.80	0	51809	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	553	-2.56	1.61	12	0.10	-155.00	247.00	761	20230214	-47.83	332	20230726	19.58	439	-9.57	20240102	382	3.93	20240118	761	-47.83	20230214	332	19.58	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
12	20240119	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	7	2	1.79	41415194	104431	57.35	400	404	394	509	275	392	396.58	0.80	0	47072	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	556	-2.57	1.62	12	0.08	-155.00	247.00	761	20230214	-47.57	332	20230726	20.18	439	-9.11	20240102	382	4.45	20240118	761	-47.57	20230214	332	20.18	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
13	20240119	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	399	7	2	1.79	1693700	4251	2.33	400	400	398	509	275	392	398.42	0.80	0	873	406	398	390	382	374	403	387	139	117	100	270	1	1	139240254	556	-2.57	1.62	12	0.00	-155.00	247.00	761	20230214	-47.57	332	20230726	20.18	439	-9.11	20240102	382	4.45	20240118	761	-47.57	20230214	332	20.18	20230726	0.07	N	208640	100	139 억		1111389	N	N	0	N	00	N
14	20240118	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	4	2	1.03	70390751	180085	52.22	382	398	382	504	272	388	390.87	0.76	0	49911	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	546	-2.53	1.59	12	0.13	-155.00	247.00	761	20230214	-48.49	332	20230726	18.07	439	-10.71	20240102	382	2.62	20240118	761	-48.49	20230214	332	18.07	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
15	20240118	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	390	2	2	0.52	69788398	178546	51.78	382	398	382	504	272	388	390.87	0.76	0	49633	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	543	-2.52	1.58	12	0.13	-155.00	247.00	761	20230214	-48.75	332	20230726	17.47	439	-11.16	20240102	382	2.09	20240118	761	-48.75	20230214	332	17.47	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
16	20240118	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	5	2	1.29	40070879	102239	29.65	382	398	382	504	272	388	391.93	0.76	0	2066	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	547	-2.54	1.59	12	0.07	-155.00	247.00	761	20230214	-48.36	332	20230726	18.37	439	-10.48	20240102	382	2.88	20240118	761	-48.36	20230214	332	18.37	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
17	20240118	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	6	2	1.55	29848604	76388	22.15	382	398	382	504	272	388	390.75	0.76	0	14259	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	549	-2.54	1.60	12	0.05	-155.00	247.00	761	20230214	-48.23	332	20230726	18.67	439	-10.25	20240102	382	3.14	20240118	761	-48.23	20230214	332	18.67	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
18	20240118	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	5	2	1.29	26089032	66828	19.38	382	398	382	504	272	388	390.39	0.76	0	12853	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	547	-2.54	1.59	12	0.05	-155.00	247.00	761	20230214	-48.36	332	20230726	18.37	439	-10.48	20240102	382	2.88	20240118	761	-48.36	20230214	332	18.37	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
19	20240118	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	7	2	1.80	19785204	50792	14.73	382	398	382	504	272	388	389.53	0.76	0	9974	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	550	-2.55	1.60	12	0.04	-155.00	247.00	761	20230214	-48.09	332	20230726	18.98	439	-10.02	20240102	382	3.40	20240118	761	-48.09	20230214	332	18.98	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
20	20240118	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	392	4	2	1.03	8572444	22170	6.43	382	398	382	504	272	388	386.67	0.76	0	3583	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	546	-2.53	1.59	12	0.02	-155.00	247.00	761	20230214	-48.49	332	20230726	18.07	439	-10.71	20240102	382	2.62	20240118	761	-48.49	20230214	332	18.07	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
21	20240118	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	7	2	1.80	6115299	15888	4.61	382	398	382	504	272	388	384.90	0.76	0	5067	422	405	395	378	368	400	373	139	116	100	270	1	1	139240254	550	-2.55	1.60	12	0.01	-155.00	247.00	761	20230214	-48.09	332	20230726	18.98	439	-10.02	20240102	382	3.40	20240118	761	-48.09	20230214	332	18.98	20230726	0.07	N	208640	100	139 억		1061285	N	N	0	N	00	N
22	20240117	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	388	-15	5	-3.72	135128210	344837	144.10	403	412	385	523	283	403	391.86	0.78	0	-31269	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	540	-2.50	1.57	12	0.25	-155.00	247.00	762	20230111	-49.08	332	20230726	16.87	439	-11.62	20240102	385	0.78	20240117	761	-49.01	20230214	332	16.87	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
23	20240117	150936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	389	-14	5	-3.47	133483807	340597	142.33	403	412	385	523	283	403	391.91	0.78	0	-31953	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	542	-2.51	1.57	12	0.24	-155.00	247.00	762	20230111	-48.95	332	20230726	17.17	439	-11.39	20240102	385	1.04	20240117	761	-48.88	20230214	332	17.17	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
24	20240117	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-10	5	-2.48	96902934	246351	102.94	403	412	388	523	283	403	393.35	0.78	0	-27462	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	547	-2.54	1.59	12	0.18	-155.00	247.00	762	20230111	-48.43	332	20230726	18.37	439	-10.48	20240102	388	1.29	20240117	761	-48.36	20230214	332	18.37	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
25	20240117	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	-9	5	-2.23	88361871	224542	93.83	403	412	388	523	283	403	393.52	0.78	0	-27581	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	549	-2.54	1.60	12	0.16	-155.00	247.00	762	20230111	-48.29	332	20230726	18.67	439	-10.25	20240102	388	1.55	20240117	761	-48.23	20230214	332	18.67	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
26	20240117	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	-8	5	-1.99	85149267	216354	90.41	403	412	388	523	283	403	393.56	0.78	0	-27435	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	550	-2.55	1.60	12	0.16	-155.00	247.00	762	20230111	-48.16	332	20230726	18.98	439	-10.02	20240102	388	1.80	20240117	761	-48.09	20230214	332	18.98	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
27	20240117	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	394	-9	5	-2.23	63086567	160093	66.90	403	412	388	523	283	403	394.06	0.78	0	-15968	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	549	-2.54	1.60	12	0.11	-155.00	247.00	762	20230111	-48.29	332	20230726	18.67	439	-10.25	20240102	388	1.55	20240117	761	-48.23	20230214	332	18.67	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
28	20240117	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	-7	5	-1.74	50578728	128204	53.57	403	412	388	523	283	403	394.52	0.78	0	-16190	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	551	-2.55	1.60	12	0.09	-155.00	247.00	762	20230111	-48.03	332	20230726	19.28	439	-9.79	20240102	388	2.06	20240117	761	-47.96	20230214	332	19.28	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
29	20240117	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	0	3	0.00	1617068	4015	1.68	403	412	401	523	283	403	402.75	0.78	0	-213	427	415	407	395	387	411	391	139	120	100	280	1	1	139240254	561	-2.60	1.63	12	0.00	-155.00	247.00	762	20230111	-47.11	332	20230726	21.39	439	-8.20	20240102	399	1.00	20240116	761	-47.04	20230214	332	21.39	20230726	0.07	N	208640	100	139 억		1092808	N	N	0	N	00	N
30	20240116	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	-1	5	-0.25	96912895	239306	148.71	404	419	399	525	283	404	404.97	0.80	0	-18146	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	561	-2.60	1.63	12	0.17	-155.00	247.00	762	20230111	-47.11	332	20230726	21.39	439	-8.20	20240102	399	1.00	20240116	761	-47.04	20230214	332	21.39	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
31	20240116	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	-2	5	-0.50	95072038	234735	145.87	404	419	399	525	283	404	405.02	0.80	0	-18272	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	560	-2.59	1.63	12	0.17	-155.00	247.00	762	20230111	-47.24	332	20230726	21.08	439	-8.43	20240102	399	0.75	20240116	761	-47.17	20230214	332	21.08	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
32	20240116	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	3	2	0.74	78531477	193805	120.43	404	419	399	525	283	404	405.21	0.80	0	-18932	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	567	-2.63	1.65	12	0.14	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	439	-7.29	20240102	399	2.01	20240116	761	-46.52	20230214	332	22.59	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
33	20240116	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	1	2	0.25	76121689	187857	116.74	404	419	399	525	283	404	405.21	0.80	0	-18932	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	564	-2.61	1.64	12	0.13	-155.00	247.00	762	20230111	-46.85	332	20230726	21.99	439	-7.74	20240102	399	1.50	20240116	761	-46.78	20230214	332	21.99	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
34	20240116	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	1	2	0.25	74827246	184656	114.75	404	419	399	525	283	404	405.23	0.80	0	-18932	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	564	-2.61	1.64	12	0.13	-155.00	247.00	762	20230111	-46.85	332	20230726	21.99	439	-7.74	20240102	399	1.50	20240116	761	-46.78	20230214	332	21.99	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
35	20240116	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	-2	5	-0.50	61614192	151946	94.42	404	419	399	525	283	404	405.50	0.80	0	-7528	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	560	-2.59	1.63	12	0.11	-155.00	247.00	762	20230111	-47.24	332	20230726	21.08	439	-8.43	20240102	399	0.75	20240116	761	-47.17	20230214	332	21.08	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
36	20240116	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	4	2	0.99	24714566	60314	37.48	404	419	404	525	283	404	409.76	0.80	0	-14025	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	568	-2.63	1.65	12	0.04	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	439	-7.06	20240102	404	0.99	20240116	761	-46.39	20230214	332	22.89	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
37	20240116	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	9	2	2.23	6899054	17011	10.57	404	419	404	525	283	404	405.56	0.80	0	-1579	418	410	407	399	396	409	398	139	121	100	280	1	1	139240254	575	-2.66	1.67	12	0.01	-155.00	247.00	762	20230111	-45.80	332	20230726	24.40	439	-5.92	20240102	404	2.23	20240116	761	-45.73	20230214	332	24.40	20230726	0.07	N	208640	100	139 억		1111199	N	N	0	N	00	N
38	20240115	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	-2	5	-0.49	65548091	160510	75.78	411	415	404	527	285	406	408.37	0.83	0	-40136	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	563	-2.61	1.64	12	0.12	-155.00	247.00	762	20230111	-46.98	332	20230726	21.69	439	-7.97	20240102	404	0.00	20240115	761	-46.91	20230214	332	21.69	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
39	20240115	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	2	2	0.49	59807950	146336	69.08	411	415	404	527	285	406	408.70	0.83	0	-40765	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	568	-2.63	1.65	12	0.11	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	439	-7.06	20240102	404	0.99	20240115	761	-46.39	20230214	332	22.89	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
40	20240115	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	4	2	0.99	49969027	122145	57.66	411	415	404	527	285	406	409.10	0.83	0	-37861	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	571	-2.65	1.66	12	0.09	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	439	-6.61	20240102	404	1.49	20240115	761	-46.12	20230214	332	23.49	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
41	20240115	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	6	2	1.48	49240744	120369	56.83	411	415	404	527	285	406	409.08	0.83	0	-37996	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	574	-2.66	1.67	12	0.09	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	439	-6.15	20240102	404	1.98	20240115	761	-45.86	20230214	332	24.10	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
42	20240115	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	2	2	0.49	47056945	115054	54.32	411	415	404	527	285	406	409.00	0.83	0	-38405	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	568	-2.63	1.65	12	0.08	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	439	-7.06	20240102	404	0.99	20240115	761	-46.39	20230214	332	22.89	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
43	20240115	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	409	3	2	0.74	40508479	98970	46.72	411	415	404	527	285	406	409.30	0.83	0	-33712	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	569	-2.64	1.66	12	0.07	-155.00	247.00	762	20230111	-46.33	332	20230726	23.19	439	-6.83	20240102	404	1.24	20240115	761	-46.25	20230214	332	23.19	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
44	20240115	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	1	2	0.25	31831079	77823	36.74	411	415	404	527	285	406	409.02	0.83	0	-33642	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	567	-2.63	1.65	12	0.06	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	439	-7.29	20240102	404	0.74	20240115	761	-46.52	20230214	332	22.59	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
45	20240115	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	1	2	0.25	8602618	21185	10.00	411	411	404	527	285	406	406.07	0.83	0	-6670	431	418	411	398	391	415	395	139	121	100	280	1	1	139240254	567	-2.63	1.65	12	0.02	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	439	-7.29	20240102	404	0.74	20240115	761	-46.52	20230214	332	22.59	20230726	0.07	N	208640	100	139 억		1151237	N	N	0	N	00	N
46	20240112	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	-11	5	-2.64	86906266	211700	129.22	417	424	404	542	292	417	410.52	0.86	0	-51907	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	565	-2.62	1.64	12	0.15	-155.00	247.00	762	20230111	-46.72	332	20230726	22.29	439	-7.52	20240102	404	0.50	20240112	761	-46.65	20230214	332	22.29	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
47	20240112	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-10	5	-2.40	84083993	204748	124.98	417	424	404	542	292	417	410.67	0.86	0	-50434	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	567	-2.63	1.65	12	0.15	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	439	-7.29	20240102	404	0.74	20240112	761	-46.52	20230214	332	22.59	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
48	20240112	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	408	-9	5	-2.16	83072620	202271	123.46	417	424	404	542	292	417	410.70	0.86	0	-50358	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	568	-2.63	1.65	12	0.15	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	439	-7.06	20240102	404	0.99	20240112	761	-46.39	20230214	332	22.89	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
49	20240112	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	-11	5	-2.64	61708896	149773	91.42	417	424	405	542	292	417	412.02	0.86	0	-27278	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	565	-2.62	1.64	12	0.11	-155.00	247.00	762	20230111	-46.72	332	20230726	22.29	439	-7.52	20240102	405	0.25	20240112	761	-46.65	20230214	332	22.29	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
50	20240112	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	410	-7	5	-1.68	51901721	125685	76.72	417	424	409	542	292	417	412.95	0.86	0	-24493	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	571	-2.65	1.66	12	0.09	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	439	-6.61	20240102	408	0.49	20240103	761	-46.12	20230214	332	23.49	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
51	20240112	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	-5	5	-1.20	41471298	100262	61.20	417	424	410	542	292	417	413.63	0.86	0	-20176	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	574	-2.66	1.67	12	0.07	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	439	-6.15	20240102	408	0.98	20240103	761	-45.86	20230214	332	24.10	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
52	20240112	100920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	17337753	41640	25.42	417	424	411	542	292	417	416.37	0.86	0	-5982	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.03	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	761	-45.20	20230214	332	25.60	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
53	20240112	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	5852810	13992	8.54	417	424	411	542	292	417	418.30	0.86	0	-183	437	427	420	410	403	432	415	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.01	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	761	-45.47	20230214	332	25.00	20230726	0.07	N	208640	100	139 억		1203242	N	N	0	N	00	N
54	20240111	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	3	2	0.72	68646789	163831	49.59	414	430	413	538	290	414	419.01	0.84	0	26568	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	581	-2.69	1.69	12	0.12	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
55	20240111	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	3	2	0.72	66175315	157903	47.80	414	430	413	538	290	414	419.09	0.84	0	26545	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	581	-2.69	1.69	12	0.11	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
56	20240111	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	4	2	0.97	56147246	133921	40.54	414	430	413	538	290	414	419.26	0.84	0	27137	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	582	-2.70	1.69	12	0.10	-155.00	247.00	762	20230111	-45.14	332	20230726	25.90	439	-4.78	20240102	408	2.45	20240103	762	-45.14	20230111	332	25.90	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
57	20240111	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	5	2	1.21	54926655	130999	39.65	414	430	413	538	290	414	419.29	0.84	0	25552	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	583	-2.70	1.70	12	0.09	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	439	-4.56	20240102	408	2.70	20240103	762	-45.01	20230111	332	26.20	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
58	20240111	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	5	2	1.21	49090014	117049	35.43	414	430	413	538	290	414	419.40	0.84	0	15486	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	583	-2.70	1.70	12	0.08	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	439	-4.56	20240102	408	2.70	20240103	762	-45.01	20230111	332	26.20	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
59	20240111	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	5	2	1.21	32463233	77196	23.37	414	430	413	538	290	414	420.53	0.84	0	-1565	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	583	-2.70	1.70	12	0.06	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	439	-4.56	20240102	408	2.70	20240103	762	-45.01	20230111	332	26.20	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
60	20240111	100918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	8	2	1.93	25284858	60086	18.19	414	430	413	538	290	414	420.81	0.84	0	2279	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	588	-2.72	1.71	12	0.04	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	439	-3.87	20240102	408	3.43	20240103	762	-44.62	20230111	332	27.11	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
61	20240111	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	6	2	1.45	17753889	42134	12.75	414	430	413	538	290	414	421.37	0.84	0	2906	436	424	417	405	398	431	412	139	124	100	280	1	1	139240254	585	-2.71	1.70	12	0.03	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1176198	N	N	0	N	00	N
62	20240110	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	2	2	0.49	124076717	297884	165.71	412	429	410	535	289	412	416.53	0.83	0	17970	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	576	-2.67	1.68	12	0.21	-155.00	247.00	762	20230111	-45.67	332	20230726	24.70	439	-5.69	20240102	408	1.47	20240103	762	-45.67	20230111	332	24.70	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
63	20240110	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	0	3	0.00	118933769	285401	158.77	412	429	410	535	289	412	416.73	0.83	0	17082	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	574	-2.66	1.67	12	0.20	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	439	-6.15	20240102	408	0.98	20240103	762	-45.93	20230111	332	24.10	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
64	20240110	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	2	2	0.49	100222285	239833	133.42	412	429	410	535	289	412	417.88	0.83	0	-1515	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	576	-2.67	1.68	12	0.17	-155.00	247.00	762	20230111	-45.67	332	20230726	24.70	439	-5.69	20240102	408	1.47	20240103	762	-45.67	20230111	332	24.70	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
65	20240110	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	2	2	0.49	88120872	210444	117.07	412	429	410	535	289	412	418.74	0.83	0	-3457	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	576	-2.67	1.68	12	0.15	-155.00	247.00	762	20230111	-45.67	332	20230726	24.70	439	-5.69	20240102	408	1.47	20240103	762	-45.67	20230111	332	24.70	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
66	20240110	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	6	2	1.46	82430413	196739	109.44	412	429	410	535	289	412	418.98	0.83	0	-2383	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	582	-2.70	1.69	12	0.14	-155.00	247.00	762	20230111	-45.14	332	20230726	25.90	439	-4.78	20240102	408	2.45	20240103	762	-45.14	20230111	332	25.90	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
67	20240110	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	10	2	2.43	78359527	187027	104.04	412	429	410	535	289	412	418.97	0.83	0	-7688	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	588	-2.72	1.71	12	0.13	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	439	-3.87	20240102	408	3.43	20240103	762	-44.62	20230111	332	27.11	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
68	20240110	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	423	11	2	2.67	49785764	119131	66.27	412	429	410	535	289	412	417.91	0.83	0	-26521	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	589	-2.73	1.71	12	0.09	-155.00	247.00	762	20230111	-44.49	332	20230726	27.41	439	-3.64	20240102	408	3.68	20240103	762	-44.49	20230111	332	27.41	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
69	20240110	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	1	2	0.24	2154418	5222	2.90	412	417	412	535	289	412	412.57	0.83	0	-3656	426	418	415	407	404	417	406	139	123	100	280	1	1	139240254	575	-2.66	1.67	12	0.00	-155.00	247.00	762	20230111	-45.80	332	20230726	24.40	439	-5.92	20240102	408	1.23	20240103	762	-45.80	20230111	332	24.40	20230726	0.07	N	208640	100	139 억		1158704	N	N	0	N	00	N
70	20240109	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	-4	5	-0.96	75281785	179760	111.62	413	423	412	540	292	416	418.82	0.79	0	58697	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	574	-2.66	1.67	12	0.13	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	439	-6.15	20240102	408	0.98	20240103	762	-45.93	20230111	332	24.10	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
71	20240109	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	4	2	0.96	65904510	157156	97.58	413	423	413	540	292	416	419.36	0.79	0	54263	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	585	-2.71	1.70	12	0.11	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
72	20240109	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	4	2	0.96	35631279	85083	52.83	413	423	413	540	292	416	418.78	0.79	0	11776	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	585	-2.71	1.70	12	0.06	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
73	20240109	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	3	2	0.72	32372379	77301	48.00	413	423	413	540	292	416	418.78	0.79	0	11745	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	583	-2.70	1.70	12	0.06	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	439	-4.56	20240102	408	2.70	20240103	762	-45.01	20230111	332	26.20	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
74	20240109	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	3	2	0.72	25899957	61776	38.36	413	423	413	540	292	416	419.26	0.79	0	11744	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	583	-2.70	1.70	12	0.04	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	439	-4.56	20240102	408	2.70	20240103	762	-45.01	20230111	332	26.20	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
75	20240109	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	4	2	0.96	21867990	52131	32.37	413	423	413	540	292	416	419.48	0.79	0	11728	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	585	-2.71	1.70	12	0.04	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
76	20240109	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	5	2	1.20	13353420	31835	19.77	413	423	413	540	292	416	419.46	0.79	0	2787	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	586	-2.72	1.70	12	0.02	-155.00	247.00	762	20230111	-44.75	332	20230726	26.81	439	-4.10	20240102	408	3.19	20240103	762	-44.75	20230111	332	26.81	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
77	20240109	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	3	2	0.72	407785	980	0.61	413	423	413	540	292	416	416.11	0.79	0	-170	433	424	417	408	401	421	405	139	124	100	290	1	1	139240254	583	-2.70	1.70	12	0.00	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	439	-4.56	20240102	408	2.70	20240103	762	-45.01	20230111	332	26.20	20230726	0.07	N	208640	100	139 억		1100007	N	N	0	N	00	N
78	20240108	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-1	5	-0.24	67117021	161049	101.10	417	426	410	542	292	417	416.75	0.80	0	-17689	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	579	-2.68	1.68	12	0.12	-155.00	247.00	762	20230111	-45.41	332	20230726	25.30	439	-5.24	20240102	408	1.96	20240103	762	-45.41	20230111	332	25.30	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
79	20240108	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	66171120	158774	99.67	417	426	410	542	292	417	416.76	0.80	0	-18422	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.11	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
80	20240108	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	61047112	146460	91.94	417	426	410	542	292	417	416.82	0.80	0	-23211	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.11	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
81	20240108	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-1	5	-0.24	51679878	123953	77.81	417	426	410	542	292	417	416.93	0.80	0	-23258	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	579	-2.68	1.68	12	0.09	-155.00	247.00	762	20230111	-45.41	332	20230726	25.30	439	-5.24	20240102	408	1.96	20240103	762	-45.41	20230111	332	25.30	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
82	20240108	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	37070248	88881	55.80	417	426	410	542	292	417	417.08	0.80	0	-17534	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.06	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
83	20240108	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	27828608	66612	41.82	417	426	410	542	292	417	417.77	0.80	0	-14853	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.05	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
84	20240108	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	20837755	49763	31.24	417	426	415	542	292	417	418.74	0.80	0	-12217	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.04	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
85	20240108	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	4	2	0.96	5749621	13645	8.57	417	426	417	542	292	417	421.37	0.80	0	-10092	436	426	418	408	400	426	408	139	125	100	290	1	1	139240254	586	-2.72	1.70	12	0.01	-155.00	247.00	762	20230111	-44.75	332	20230726	26.81	439	-4.10	20240102	408	3.19	20240103	762	-44.75	20230111	332	26.81	20230726	0.07	N	208640	100	139 억		1117707	N	N	0	N	00	N
86	20240105	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	66388021	159296	97.30	417	428	410	542	292	417	416.76	0.84	0	-46883	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.11	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
87	20240105	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-1	5	-0.24	65445012	157032	95.92	417	428	410	542	292	417	416.76	0.84	0	-48356	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	579	-2.68	1.68	12	0.11	-155.00	247.00	762	20230111	-45.41	332	20230726	25.30	439	-5.24	20240102	408	1.96	20240103	762	-45.41	20230111	332	25.30	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
88	20240105	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	53522323	128169	78.29	417	428	410	542	292	417	417.59	0.84	0	-40729	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.09	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
89	20240105	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	39406285	94304	57.60	417	428	410	542	292	417	417.86	0.84	0	-22197	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.07	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
90	20240105	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	32803807	78450	47.92	417	428	410	542	292	417	418.15	0.84	0	-21668	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.06	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
91	20240105	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	30635612	73224	44.73	417	428	410	542	292	417	418.38	0.84	0	-21691	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.05	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
92	20240105	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	-3	5	-0.72	21718578	51739	31.60	417	428	412	542	292	417	419.77	0.84	0	-11573	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	576	-2.67	1.68	12	0.04	-155.00	247.00	762	20230111	-45.67	332	20230726	24.70	439	-5.69	20240102	408	1.47	20240103	762	-45.67	20230111	332	24.70	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
93	20240105	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	3	2	0.72	6901658	16392	10.01	417	424	417	542	292	417	421.04	0.84	0	-8709	429	423	417	411	405	426	414	139	125	100	290	1	1	139240254	585	-2.71	1.70	12	0.01	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1166587	N	N	0	N	00	N
94	20240104	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	67492687	162707	67.74	415	423	411	542	292	417	414.81	0.82	0	29182	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.12	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
95	20240104	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	411	-6	5	-1.44	62614152	150914	62.83	415	423	411	542	292	417	414.90	0.82	0	32859	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	572	-2.65	1.66	12	0.11	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	439	-6.38	20240102	408	0.74	20240103	762	-46.06	20230111	332	23.80	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
96	20240104	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	50835508	122411	50.96	415	423	411	542	292	417	415.29	0.82	0	32892	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.09	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
97	20240104	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	44653607	107593	44.79	415	423	411	542	292	417	415.02	0.82	0	32368	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.08	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
98	20240104	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	0	3	0.00	42535236	102497	42.67	415	423	411	542	292	417	414.99	0.82	0	30983	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	581	-2.69	1.69	12	0.07	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
99	20240104	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	33605545	81073	33.75	415	423	411	542	292	417	414.51	0.82	0	31401	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.06	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
100	20240104	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-2	5	-0.48	25124525	60600	25.23	415	423	411	542	292	417	414.60	0.82	0	25917	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	578	-2.68	1.68	12	0.04	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	408	1.72	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
101	20240104	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	411	-6	5	-1.44	11854320	28780	11.98	415	415	411	542	292	417	411.89	0.82	0	9877	429	422	415	408	401	419	405	139	125	100	290	1	1	139240254	572	-2.65	1.66	12	0.02	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	439	-6.38	20240102	408	0.74	20240103	762	-46.06	20230111	332	23.80	20230726	0.07	N	208640	100	139 억		1137212	N	N	0	N	00	N
102	20240103	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	-5	5	-1.18	99077068	239653	56.86	422	422	408	548	296	422	413.42	0.75	0	84375	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	581	-2.69	1.69	12	0.17	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
103	20240103	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	-1	5	-0.24	94396746	228449	54.20	422	422	408	548	296	422	413.21	0.75	0	84381	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	586	-2.72	1.70	12	0.16	-155.00	247.00	762	20230111	-44.75	332	20230726	26.81	439	-4.10	20240102	408	3.19	20240103	762	-44.75	20230111	332	26.81	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
104	20240103	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	-2	5	-0.47	87896587	212941	50.52	422	422	408	548	296	422	412.77	0.75	0	84034	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	585	-2.71	1.70	12	0.15	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
105	20240103	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	-5	5	-1.18	79480085	192877	45.76	422	422	408	548	296	422	412.08	0.75	0	80808	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	581	-2.69	1.69	12	0.14	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	439	-5.01	20240102	408	2.21	20240103	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
106	20240103	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-6	5	-1.42	76942117	186788	44.31	422	422	408	548	296	422	411.92	0.75	0	80043	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	579	-2.68	1.68	12	0.13	-155.00	247.00	762	20230111	-45.41	332	20230726	25.30	439	-5.24	20240102	408	1.96	20240103	762	-45.41	20230111	332	25.30	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
107	20240103	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	-2	5	-0.47	71370122	173444	41.15	422	422	408	548	296	422	411.49	0.75	0	77595	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	585	-2.71	1.70	12	0.12	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	439	-4.33	20240102	408	2.94	20240103	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
108	20240103	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	-9	5	-2.13	45058190	109409	25.96	422	422	409	548	296	422	411.83	0.75	0	34031	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	575	-2.66	1.67	12	0.08	-155.00	247.00	762	20230111	-45.80	332	20230726	24.40	439	-5.92	20240102	409	0.98	20240103	762	-45.80	20230111	332	24.40	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
109	20240103	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-7	5	-1.66	2103625	5025	1.19	422	422	415	548	296	422	418.63	0.75	0	-739	446	433	426	413	406	430	410	139	126	100	290	1	1	139240254	578	-2.68	1.68	12	0.00	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	439	-5.47	20240102	415	0.00	20240103	762	-45.54	20230111	332	25.00	20230726	0.07	N	208640	100	139 억		1048680	N	N	0	N	00	N
110	20240102	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	-2	5	-0.47	179122226	421513	53.80	428	439	419	551	297	424	424.95	0.72	0	38920	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	588	-2.72	1.71	12	0.30	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	439	-3.87	20240102	419	0.72	20240102	762	-44.62	20230111	332	27.11	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
111	20240102	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	-2	5	-0.47	177954768	418740	53.45	428	439	419	551	297	424	424.98	0.72	0	38240	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	588	-2.72	1.71	12	0.30	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	439	-3.87	20240102	419	0.72	20240102	762	-44.62	20230111	332	27.11	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
112	20240102	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	424	0	3	0.00	118476524	277513	35.42	428	439	420	551	297	424	426.93	0.72	0	22011	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	590	-2.74	1.72	12	0.20	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	439	-3.42	20240102	420	0.95	20240102	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
113	20240102	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	3	2	0.71	97583948	228444	29.16	428	439	420	551	297	424	427.18	0.72	0	10053	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	595	-2.75	1.73	12	0.16	-155.00	247.00	762	20230111	-43.96	332	20230726	28.61	439	-2.73	20240102	420	1.67	20240102	762	-43.96	20230111	332	28.61	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
114	20240102	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	425	1	2	0.24	83507057	195151	24.91	428	439	422	551	297	424	427.92	0.72	0	3887	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	592	-2.74	1.72	12	0.14	-155.00	247.00	762	20230111	-44.23	332	20230726	28.01	439	-3.19	20240102	422	0.71	20240102	762	-44.23	20230111	332	28.01	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
115	20240102	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	426	2	2	0.47	68681323	160322	20.46	428	439	422	551	297	424	428.42	0.72	0	12724	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	593	-2.75	1.72	12	0.12	-155.00	247.00	762	20230111	-44.09	332	20230726	28.31	439	-2.96	20240102	422	0.95	20240102	762	-44.09	20230111	332	28.31	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
116	20240102	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	428	4	2	0.94	27151962	63838	8.15	428	434	422	551	297	424	425.34	0.72	0	25000	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	596	-2.76	1.73	12	0.05	-155.00	247.00	762	20230111	-43.83	332	20230726	28.92	434	-1.38	20240102	422	1.42	20240102	762	-43.83	20230111	332	28.92	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N
117	20240102	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	424	0	3	0.00	0	0	0.00	0	0	0	551	297	424	0.00	0.72	0	0	470	447	419	396	368	458	407	139	127	100	290	1	1	139240254	590	-2.74	1.72	12	0.00	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	0	0.00	0	0	0.00	0	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억		1008164	N	N	0	N	00	N