KissMeData/036000/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	120432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	0	3	0.00	10183085	5606	144.11	1815	1819	1814	2360	1272	1817	1816.46	0.23	0	-26	1834	1825	1821	1812	1808	1823	1810	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1760	3.24	20240117	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		53121	N	N	0	N	00	N
3	20240123	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	1	2	0.06	9058581	4987	128.20	1815	1819	1814	2360	1272	1817	1816.44	0.23	0	-26	1834	1825	1821	1812	1808	1823	1810	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1760	3.30	20240117	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		53121	N	N	0	N	00	N
4	20240123	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	0	3	0.00	6141472	3381	86.92	1815	1817	1815	2360	1272	1817	1816.47	0.23	0	-26	1834	1825	1821	1812	1808	1823	1810	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1760	3.24	20240117	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		53121	N	N	0	N	00	N
5	20240123	090431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	0	3	0.00	379365	209	5.37	1815	1817	1815	2360	1272	1817	1815.14	0.23	0	-26	1834	1825	1821	1812	1808	1823	1810	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1760	3.24	20240117	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		53121	N	N	0	N	00	N
6	20240119	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	14	2	0.77	20472482	11198	56.79	1819	1858	1817	2360	1274	1819	1828.23	0.23	0	304	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	422	-4.75	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	1895	-3.27	20240109	1760	4.15	20240117	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
7	20240119	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1827	8	2	0.44	19230188	10519	53.34	1819	1858	1817	2360	1274	1819	1828.14	0.23	0	309	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	421	-4.73	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.92	1641	20231024	11.33	1895	-3.59	20240109	1760	3.81	20240117	2340	-21.92	20230703	1641	11.33	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
8	20240119	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1832	13	2	0.71	18066180	9881	50.11	1819	1858	1817	2360	1274	1819	1828.38	0.23	0	237	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	422	-4.75	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.71	1641	20231024	11.64	1895	-3.32	20240109	1760	4.09	20240117	2340	-21.71	20230703	1641	11.64	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
9	20240119	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	1	2	0.05	15620276	8542	43.32	1819	1858	1817	2360	1274	1819	1828.64	0.23	0	188	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	419	-4.72	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1760	3.41	20240117	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
10	20240119	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1823	4	2	0.22	14418210	7882	39.97	1819	1858	1817	2360	1274	1819	1829.26	0.23	0	195	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	420	-4.72	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.09	1641	20231024	11.09	1895	-3.80	20240109	1760	3.58	20240117	2340	-22.09	20230703	1641	11.09	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
11	20240119	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1821	2	2	0.11	10715586	5853	29.68	1819	1858	1817	2360	1274	1819	1830.79	0.23	0	119	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	419	-4.72	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.18	1641	20231024	10.97	1895	-3.91	20240109	1760	3.47	20240117	2340	-22.18	20230703	1641	10.97	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
12	20240119	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	1	2	0.05	5848658	3183	16.14	1819	1858	1819	2360	1274	1819	1837.47	0.23	0	53	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	419	-4.72	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1760	3.41	20240117	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
13	20240119	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	6	2	0.33	145600	80	0.41	1819	1837	1819	2360	1274	1819	1820.00	0.23	0	-8	1877	1847	1823	1793	1769	1863	1809	116	541	500	1270	1	1	23034277	420	-4.73	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1760	3.69	20240117	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		52732	N	N	0	N	00	N
14	20240118	160428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	2	2	0.11	35891282	19718	104.63	1817	1853	1799	2360	1272	1817	1820.25	0.23	0	297	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.09	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1760	3.35	20240117	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
15	20240118	150428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	3	2	0.17	32737574	17984	95.43	1817	1853	1799	2360	1272	1817	1820.39	0.23	0	252	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	419	-4.72	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1760	3.41	20240117	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
16	20240118	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	1	2	0.06	26572827	14596	77.45	1817	1853	1799	2360	1272	1817	1820.58	0.23	0	158	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1760	3.30	20240117	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
17	20240118	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	3	2	0.17	24444004	13425	71.24	1817	1853	1799	2360	1272	1817	1820.81	0.23	0	136	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	419	-4.72	0.34	12	0.06	-386.00	5378.00	2340	20230703	-22.22	1641	20231024	10.91	1895	-3.96	20240109	1760	3.41	20240117	2340	-22.22	20230703	1641	10.91	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
18	20240118	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	16	2	0.88	20310771	11154	59.18	1817	1853	1799	2360	1272	1817	1820.98	0.23	0	74	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	422	-4.75	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.67	1641	20231024	11.70	1895	-3.27	20240109	1760	4.15	20240117	2340	-21.67	20230703	1641	11.70	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
19	20240118	110430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	35	2	1.93	18462840	10146	53.84	1817	1853	1799	2360	1272	1817	1819.74	0.23	0	62	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	427	-4.80	0.34	12	0.04	-386.00	5378.00	2340	20230703	-20.85	1641	20231024	12.86	1895	-2.27	20240109	1760	5.23	20240117	2340	-20.85	20230703	1641	12.86	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
20	20240118	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	1	2	0.06	11311280	6239	33.11	1817	1835	1799	2360	1272	1817	1812.93	0.23	0	117	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1760	3.30	20240117	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
21	20240118	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-18	5	-0.99	1646271	908	4.82	1817	1817	1799	2360	1272	1817	1812.59	0.23	0	-29	1877	1846	1803	1772	1729	1854	1780	116	543	500	1270	1	1	23034277	414	-4.66	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.12	1641	20231024	9.63	1895	-5.07	20240109	1760	2.22	20240117	2340	-23.12	20230703	1641	9.63	20231024	0.00	N	036000	500	116 억		52421	N	N	0	N	00	N
22	20240117	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	0	3	0.00	33938376	18845	187.83	1817	1834	1760	2360	1272	1817	1800.92	0.23	0	-128	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1760	3.24	20240117	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
23	20240117	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	-3	5	-0.17	31922076	17719	176.61	1817	1834	1760	2360	1272	1817	1801.57	0.23	0	-128	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	418	-4.70	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.48	1641	20231024	10.54	1895	-4.27	20240109	1760	3.07	20240117	2340	-22.48	20230703	1641	10.54	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
24	20240117	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	-16	5	-0.88	16538110	9132	91.02	1817	1834	1801	2360	1272	1817	1811.01	0.23	0	52	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	415	-4.67	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.03	1641	20231024	9.75	1895	-4.96	20240109	1780	1.18	20240102	2340	-23.03	20230703	1641	9.75	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
25	20240117	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1808	-9	5	-0.50	9202459	5072	50.55	1817	1834	1807	2360	1272	1817	1814.36	0.23	0	-38	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	416	-4.68	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.74	1641	20231024	10.18	1895	-4.59	20240109	1780	1.57	20240102	2340	-22.74	20230703	1641	10.18	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
26	20240117	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1808	-9	5	-0.50	7555399	4161	41.47	1817	1834	1808	2360	1272	1817	1815.77	0.23	0	-12	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	416	-4.68	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.74	1641	20231024	10.18	1895	-4.59	20240109	1780	1.57	20240102	2340	-22.74	20230703	1641	10.18	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
27	20240117	110429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	1	2	0.06	6518220	3589	35.77	1817	1834	1809	2360	1272	1817	1816.17	0.23	0	-12	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	419	-4.71	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.31	1641	20231024	10.79	1895	-4.06	20240109	1780	2.13	20240102	2340	-22.31	20230703	1641	10.79	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
28	20240117	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	12	2	0.66	5967783	3286	32.75	1817	1834	1809	2360	1272	1817	1816.12	0.23	0	-10	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	421	-4.74	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.84	1641	20231024	11.46	1895	-3.48	20240109	1780	2.75	20240102	2340	-21.84	20230703	1641	11.46	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
29	20240117	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	-8	5	-0.44	1796262	990	9.87	1817	1817	1809	2360	1272	1817	1814.41	0.23	0	-4	1847	1832	1819	1804	1791	1825	1797	116	543	500	1270	1	1	23034277	417	-4.69	0.34	12	0.00	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	1895	-4.54	20240109	1780	1.63	20240102	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		52549	N	N	0	N	00	N
30	20240116	160426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	-18	5	-0.98	18191720	10032	39.90	1821	1834	1806	2385	1285	1835	1813.37	0.23	0	-4569	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1895	-4.12	20240109	1780	2.08	20240102	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
31	20240116	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	-13	5	-0.71	17813758	9824	39.08	1821	1834	1806	2385	1285	1835	1813.29	0.23	0	-4569	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	420	-4.72	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.14	1641	20231024	11.03	1895	-3.85	20240109	1780	2.36	20240102	2340	-22.14	20230703	1641	11.03	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
32	20240116	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	-13	5	-0.71	17454862	9627	38.29	1821	1834	1806	2385	1285	1835	1813.12	0.23	0	-4562	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	420	-4.72	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.14	1641	20231024	11.03	1895	-3.85	20240109	1780	2.36	20240102	2340	-22.14	20230703	1641	11.03	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
33	20240116	130427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-16	5	-0.87	16106204	8886	35.35	1821	1834	1806	2385	1285	1835	1812.54	0.23	0	-4562	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	419	-4.71	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.26	1641	20231024	10.85	1895	-4.01	20240109	1780	2.19	20240102	2340	-22.26	20230703	1641	10.85	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
34	20240116	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	-19	5	-1.04	15498678	8552	34.02	1821	1834	1806	2385	1285	1835	1812.29	0.23	0	-4562	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	418	-4.70	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.39	1641	20231024	10.66	1895	-4.17	20240109	1780	2.02	20240102	2340	-22.39	20230703	1641	10.66	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
35	20240116	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	-10	5	-0.54	15464112	8533	33.94	1821	1834	1806	2385	1285	1835	1812.27	0.23	0	-4562	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	420	-4.73	0.34	12	0.04	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1780	2.53	20240102	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
36	20240116	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	-10	5	-0.54	11145831	6142	24.43	1821	1834	1806	2385	1285	1835	1814.69	0.23	0	-4562	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	420	-4.73	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.01	1641	20231024	11.21	1895	-3.69	20240109	1780	2.53	20240102	2340	-22.01	20230703	1641	11.21	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
37	20240116	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1834	-1	5	-0.05	810358	445	1.77	1821	1834	1821	2385	1285	1835	1821.03	0.23	0	-48	1887	1861	1831	1805	1775	1874	1818	116	550	500	1280	1	1	23034277	422	-4.75	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.62	1641	20231024	11.76	1895	-3.22	20240109	1780	3.03	20240102	2340	-21.62	20230703	1641	11.76	20231024	0.00	N	036000	500	116 억		52815	N	N	0	N	00	N
38	20240115	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	0	3	0.00	45822650	25139	241.21	1831	1857	1801	2385	1285	1835	1822.77	0.23	0	-122	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	423	-4.75	0.34	12	0.11	-386.00	5378.00	2340	20230703	-21.58	1641	20231024	11.82	1895	-3.17	20240109	1780	3.09	20240102	2340	-21.58	20230703	1641	11.82	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
39	20240115	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-25	5	-1.36	44108801	24195	232.15	1831	1857	1810	2385	1285	1835	1823.05	0.23	0	-122	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	417	-4.69	0.34	12	0.11	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1895	-4.49	20240109	1780	1.69	20240102	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
40	20240115	140426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	-20	5	-1.09	35000292	19167	183.91	1831	1857	1815	2385	1285	1835	1826.07	0.23	0	-113	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	418	-4.70	0.34	12	0.08	-386.00	5378.00	2340	20230703	-22.44	1641	20231024	10.60	1895	-4.22	20240109	1780	1.97	20240102	2340	-22.44	20230703	1641	10.60	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
41	20240115	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1826	-9	5	-0.49	12780792	6968	66.86	1831	1857	1826	2385	1285	1835	1834.21	0.23	0	-105	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	421	-4.73	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.97	1641	20231024	11.27	1895	-3.64	20240109	1780	2.58	20240102	2340	-21.97	20230703	1641	11.27	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
42	20240115	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1829	-6	5	-0.33	12139327	6617	63.49	1831	1857	1826	2385	1285	1835	1834.57	0.23	0	-105	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	421	-4.74	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.84	1641	20231024	11.46	1895	-3.48	20240109	1780	2.75	20240102	2340	-21.84	20230703	1641	11.46	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
43	20240115	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	-5	5	-0.27	10974123	5980	57.38	1831	1857	1826	2385	1285	1835	1835.14	0.23	0	-122	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	422	-4.74	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.79	1641	20231024	11.52	1895	-3.43	20240109	1780	2.81	20240102	2340	-21.79	20230703	1641	11.52	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
44	20240115	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	10	2	0.54	4841112	2627	25.21	1831	1857	1831	2385	1285	1835	1842.83	0.23	0	-152	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	425	-4.78	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.15	1641	20231024	12.43	1895	-2.64	20240109	1780	3.65	20240102	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
45	20240115	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1857	22	2	1.20	755422	410	3.93	1831	1857	1831	2385	1285	1835	1842.49	0.23	0	-152	1871	1853	1844	1826	1817	1848	1821	116	550	500	1280	1	1	23034277	428	-4.81	0.35	12	0.00	-386.00	5378.00	2340	20230703	-20.64	1641	20231024	13.16	1895	-2.01	20240109	1780	4.33	20240102	2340	-20.64	20230703	1641	13.16	20231024	0.00	N	036000	500	116 억		52937	N	N	0	N	00	N
46	20240112	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	-27	5	-1.45	19242326	10421	118.64	1845	1862	1835	2420	1304	1862	1846.50	0.23	0	-191	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	423	-4.75	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.58	1641	20231024	11.82	1895	-3.17	20240109	1780	3.09	20240102	2340	-21.58	20230703	1641	11.82	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
47	20240112	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	-10	5	-0.54	18937711	10255	116.75	1845	1862	1840	2420	1304	1862	1846.68	0.23	0	-190	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	427	-4.80	0.34	12	0.04	-386.00	5378.00	2340	20230703	-20.85	1641	20231024	12.86	1895	-2.27	20240109	1780	4.04	20240102	2340	-20.85	20230703	1641	12.86	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
48	20240112	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	-10	5	-0.54	16480155	8920	101.55	1845	1862	1842	2420	1304	1862	1847.55	0.23	0	-190	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	427	-4.80	0.34	12	0.04	-386.00	5378.00	2340	20230703	-20.85	1641	20231024	12.86	1895	-2.27	20240109	1780	4.04	20240102	2340	-20.85	20230703	1641	12.86	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
49	20240112	130422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	0	3	0.00	13905519	7528	85.70	1845	1862	1842	2420	1304	1862	1847.17	0.23	0	-190	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	429	-4.82	0.35	12	0.03	-386.00	5378.00	2340	20230703	-20.43	1641	20231024	13.47	1895	-1.74	20240109	1780	4.61	20240102	2340	-20.43	20230703	1641	13.47	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
50	20240112	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	0	3	0.00	12868385	6971	79.36	1845	1862	1842	2420	1304	1862	1845.99	0.23	0	-190	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	429	-4.82	0.35	12	0.03	-386.00	5378.00	2340	20230703	-20.43	1641	20231024	13.47	1895	-1.74	20240109	1780	4.61	20240102	2340	-20.43	20230703	1641	13.47	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
51	20240112	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-2	5	-0.11	9123689	4945	56.30	1845	1862	1842	2420	1304	1862	1845.03	0.23	0	-158	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	428	-4.82	0.35	12	0.02	-386.00	5378.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1780	4.49	20240102	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
52	20240112	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	-12	5	-0.64	7356028	3986	45.38	1845	1862	1842	2420	1304	1862	1845.47	0.23	0	-100	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	426	-4.79	0.34	12	0.02	-386.00	5378.00	2340	20230703	-20.94	1641	20231024	12.74	1895	-2.37	20240109	1780	3.93	20240102	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
53	20240112	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	0	3	0.00	1234407	669	7.62	1845	1862	1845	2420	1304	1862	1845.15	0.23	0	-86	1900	1880	1862	1842	1824	1891	1853	116	558	500	1300	1	1	23034277	429	-4.82	0.35	12	0.00	-386.00	5378.00	2340	20230703	-20.43	1641	20231024	13.47	1895	-1.74	20240109	1780	4.61	20240102	2340	-20.43	20230703	1641	13.47	20231024	0.00	N	036000	500	116 억		53128	N	N	0	N	00	N
54	20240111	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1862	2	2	0.11	16323897	8773	59.45	1846	1882	1844	2415	1302	1860	1860.70	0.23	0	68	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	429	-4.82	0.35	12	0.04	-386.00	5378.00	2340	20230703	-20.43	1641	20231024	13.47	1895	-1.74	20240109	1780	4.61	20240102	2340	-20.43	20230703	1641	13.47	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
55	20240111	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	1	2	0.05	13504830	7259	49.19	1846	1882	1844	2415	1302	1860	1860.43	0.23	0	60	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	429	-4.82	0.35	12	0.03	-386.00	5378.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1780	4.55	20240102	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
56	20240111	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1864	4	2	0.22	11632036	6253	42.37	1846	1882	1844	2415	1302	1860	1860.23	0.23	0	59	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	429	-4.83	0.35	12	0.03	-386.00	5378.00	2340	20230703	-20.34	1641	20231024	13.59	1895	-1.64	20240109	1780	4.72	20240102	2340	-20.34	20230703	1641	13.59	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
57	20240111	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	5	2	0.27	10199824	5484	37.16	1846	1882	1844	2415	1302	1860	1859.92	0.23	0	59	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	430	-4.83	0.35	12	0.02	-386.00	5378.00	2340	20230703	-20.30	1641	20231024	13.65	1895	-1.58	20240109	1780	4.78	20240102	2340	-20.30	20230703	1641	13.65	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
58	20240111	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1866	6	2	0.32	9788620	5263	35.66	1846	1882	1844	2415	1302	1860	1859.89	0.23	0	59	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	430	-4.83	0.35	12	0.02	-386.00	5378.00	2340	20230703	-20.26	1641	20231024	13.71	1895	-1.53	20240109	1780	4.83	20240102	2340	-20.26	20230703	1641	13.71	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
59	20240111	110423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1869	9	2	0.48	9176484	4934	33.43	1846	1882	1844	2415	1302	1860	1859.85	0.23	0	52	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	431	-4.84	0.35	12	0.02	-386.00	5378.00	2340	20230703	-20.13	1641	20231024	13.89	1895	-1.37	20240109	1780	5.00	20240102	2340	-20.13	20230703	1641	13.89	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
60	20240111	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1858	-2	5	-0.11	3997127	2150	14.57	1846	1882	1844	2415	1302	1860	1859.13	0.23	0	-159	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	428	-4.81	0.35	12	0.01	-386.00	5378.00	2340	20230703	-20.60	1641	20231024	13.22	1895	-1.95	20240109	1780	4.38	20240102	2340	-20.60	20230703	1641	13.22	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
61	20240111	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1849	-11	5	-0.59	803635	430	2.91	1846	1882	1846	2415	1302	1860	1868.92	0.23	0	-138	1892	1875	1861	1844	1830	1869	1838	116	555	500	1300	1	1	23034277	426	-4.79	0.34	12	0.00	-386.00	5378.00	2340	20230703	-20.98	1641	20231024	12.68	1895	-2.43	20240109	1780	3.88	20240102	2340	-20.98	20230703	1641	12.68	20231024	0.00	N	036000	500	116 억		53060	N	N	0	N	00	N
62	20240110	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-1	5	-0.05	27396053	14756	43.66	1861	1878	1847	2415	1303	1861	1856.60	0.23	0	376	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	428	-4.82	0.35	12	0.06	-386.00	5378.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1780	4.49	20240102	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
63	20240110	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	2	2	0.11	26640878	14350	42.46	1861	1878	1847	2415	1303	1861	1856.51	0.23	0	376	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	429	-4.83	0.35	12	0.06	-386.00	5378.00	2340	20230703	-20.38	1641	20231024	13.53	1895	-1.69	20240109	1780	4.66	20240102	2340	-20.38	20230703	1641	13.53	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
64	20240110	140421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	0	3	0.00	23658527	12747	37.71	1861	1878	1847	2415	1303	1861	1856.01	0.23	0	351	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	429	-4.82	0.35	12	0.06	-386.00	5378.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1780	4.55	20240102	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
65	20240110	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	0	3	0.00	19313518	10416	30.82	1861	1878	1847	2415	1303	1861	1854.22	0.23	0	397	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	429	-4.82	0.35	12	0.05	-386.00	5378.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1780	4.55	20240102	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
66	20240110	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-1	5	-0.05	17089838	9221	27.28	1861	1878	1847	2415	1303	1861	1853.36	0.23	0	373	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	428	-4.82	0.35	12	0.04	-386.00	5378.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1780	4.49	20240102	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
67	20240110	110421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	2	2	0.11	8318510	4478	13.25	1861	1878	1852	2415	1303	1861	1857.64	0.23	0	299	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	429	-4.83	0.35	12	0.02	-386.00	5378.00	2340	20230703	-20.38	1641	20231024	13.53	1895	-1.69	20240109	1780	4.66	20240102	2340	-20.38	20230703	1641	13.53	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
68	20240110	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1853	-8	5	-0.43	6104027	3285	9.72	1861	1878	1852	2415	1303	1861	1858.15	0.23	0	82	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	427	-4.80	0.34	12	0.01	-386.00	5378.00	2340	20230703	-20.81	1641	20231024	12.92	1895	-2.22	20240109	1780	4.10	20240102	2340	-20.81	20230703	1641	12.92	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
69	20240110	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	0	3	0.00	307065	165	0.49	1861	1861	1861	2415	1303	1861	1861.00	0.23	0	0	1920	1890	1865	1835	1810	1905	1850	116	554	500	1300	1	1	23034277	429	-4.82	0.35	12	0.00	-386.00	5378.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1780	4.55	20240102	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		52684	N	N	0	N	00	N
70	20240109	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1861	13	2	0.70	63139448	33798	205.16	1850	1895	1840	2400	1294	1848	1868.14	0.23	0	347	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	429	-4.82	0.35	12	0.15	-386.00	5378.00	2340	20230703	-20.47	1641	20231024	13.41	1895	-1.79	20240109	1780	4.55	20240102	2340	-20.47	20230703	1641	13.41	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
71	20240109	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1866	18	2	0.97	61491577	32912	199.78	1850	1895	1840	2400	1294	1848	1868.36	0.23	0	347	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	430	-4.83	0.35	12	0.14	-386.00	5378.00	2340	20230703	-20.26	1641	20231024	13.71	1895	-1.53	20240109	1780	4.83	20240102	2340	-20.26	20230703	1641	13.71	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
72	20240109	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	12	2	0.65	61255133	32785	199.01	1850	1895	1840	2400	1294	1848	1868.39	0.23	0	346	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	428	-4.82	0.35	12	0.14	-386.00	5378.00	2340	20230703	-20.51	1641	20231024	13.35	1895	-1.85	20240109	1780	4.49	20240102	2340	-20.51	20230703	1641	13.35	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
73	20240109	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	41	2	2.22	48492729	25946	157.50	1850	1895	1840	2400	1294	1848	1868.99	0.23	0	334	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	435	-4.89	0.35	12	0.11	-386.00	5378.00	2340	20230703	-19.27	1641	20231024	15.11	1895	-0.32	20240109	1780	6.12	20240102	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
74	20240109	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1884	36	2	1.95	45611745	24416	148.21	1850	1895	1840	2400	1294	1848	1868.11	0.23	0	334	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	434	-4.88	0.35	12	0.11	-386.00	5378.00	2340	20230703	-19.49	1641	20231024	14.81	1895	-0.58	20240109	1780	5.84	20240102	2340	-19.49	20230703	1641	14.81	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
75	20240109	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1889	41	2	2.22	40728875	21826	132.49	1850	1895	1840	2400	1294	1848	1866.07	0.23	0	334	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	435	-4.89	0.35	12	0.09	-386.00	5378.00	2340	20230703	-19.27	1641	20231024	15.11	1895	-0.32	20240109	1780	6.12	20240102	2340	-19.27	20230703	1641	15.11	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
76	20240109	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	30	2	1.62	25707131	13872	84.21	1850	1878	1840	2400	1294	1848	1853.17	0.23	0	326	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	433	-4.87	0.35	12	0.06	-386.00	5378.00	2340	20230703	-19.74	1641	20231024	14.44	1878	0.00	20240109	1780	5.51	20240102	2340	-19.74	20230703	1641	14.44	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
77	20240109	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1850	2	2	0.11	928719	502	3.05	1850	1869	1850	2400	1294	1848	1850.04	0.23	0	0	1882	1865	1853	1836	1824	1859	1830	116	552	500	1290	1	1	23034277	426	-4.79	0.34	12	0.00	-386.00	5378.00	2340	20230703	-20.94	1641	20231024	12.74	1875	-1.33	20240105	1780	3.93	20240102	2340	-20.94	20230703	1641	12.74	20231024	0.00	N	036000	500	116 억		52337	N	N	0	N	00	N
78	20240108	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1848	2	2	0.11	30411188	16433	135.74	1867	1870	1841	2395	1293	1846	1850.62	0.23	0	-653	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	426	-4.79	0.34	12	0.07	-386.00	5378.00	2340	20230703	-21.03	1641	20231024	12.61	1875	-1.44	20240105	1780	3.82	20240102	2340	-21.03	20230703	1641	12.61	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
79	20240108	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1848	2	2	0.11	29190698	15771	130.27	1867	1870	1841	2395	1293	1846	1850.91	0.23	0	-655	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	426	-4.79	0.34	12	0.07	-386.00	5378.00	2340	20230703	-21.03	1641	20231024	12.61	1875	-1.44	20240105	1780	3.82	20240102	2340	-21.03	20230703	1641	12.61	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
80	20240108	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1853	7	2	0.38	27517254	14864	122.78	1867	1870	1843	2395	1293	1846	1851.27	0.23	0	-655	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	427	-4.80	0.34	12	0.06	-386.00	5378.00	2340	20230703	-20.81	1641	20231024	12.92	1875	-1.17	20240105	1780	4.10	20240102	2340	-20.81	20230703	1641	12.92	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
81	20240108	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1847	1	2	0.05	24882765	13438	111.00	1867	1870	1843	2395	1293	1846	1851.67	0.23	0	-569	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.06	-386.00	5378.00	2340	20230703	-21.07	1641	20231024	12.55	1875	-1.49	20240105	1780	3.76	20240102	2340	-21.07	20230703	1641	12.55	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
82	20240108	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	6	2	0.33	22914934	12374	102.21	1867	1870	1843	2395	1293	1846	1851.86	0.23	0	-537	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	427	-4.80	0.34	12	0.05	-386.00	5378.00	2340	20230703	-20.85	1641	20231024	12.86	1875	-1.23	20240105	1780	4.04	20240102	2340	-20.85	20230703	1641	12.86	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
83	20240108	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1854	8	2	0.43	11124953	6009	49.64	1867	1870	1843	2395	1293	1846	1851.38	0.23	0	-481	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	427	-4.80	0.34	12	0.03	-386.00	5378.00	2340	20230703	-20.77	1641	20231024	12.98	1875	-1.12	20240105	1780	4.16	20240102	2340	-20.77	20230703	1641	12.98	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
84	20240108	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1851	5	2	0.27	6350501	3434	28.37	1867	1870	1843	2395	1293	1846	1849.30	0.23	0	-297	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	426	-4.80	0.34	12	0.01	-386.00	5378.00	2340	20230703	-20.90	1641	20231024	12.80	1875	-1.28	20240105	1780	3.99	20240102	2340	-20.90	20230703	1641	12.80	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
85	20240108	090418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	0	3	0.00	1147011	615	5.08	1867	1870	1846	2395	1293	1846	1865.06	0.23	0	-361	1894	1869	1850	1825	1806	1860	1816	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.00	-386.00	5378.00	2340	20230703	-21.11	1641	20231024	12.49	1875	-1.55	20240105	1780	3.71	20240102	2340	-21.11	20230703	1641	12.49	20231024	0.00	N	036000	500	116 억		52990	N	N	0	N	00	N
86	20240105	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	0	3	0.00	22175550	12026	78.78	1875	1875	1831	2395	1293	1846	1843.97	0.23	0	-928	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.11	1641	20231024	12.49	1875	-1.55	20240105	1780	3.71	20240102	2340	-21.11	20230703	1641	12.49	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
87	20240105	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1836	-10	5	-0.54	19574580	10610	69.51	1875	1875	1831	2395	1293	1846	1844.92	0.23	0	-800	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	423	-4.76	0.34	12	0.05	-386.00	5378.00	2340	20230703	-21.54	1641	20231024	11.88	1875	-2.08	20240105	1780	3.15	20240102	2340	-21.54	20230703	1641	11.88	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
88	20240105	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-1	5	-0.05	16706921	9053	59.31	1875	1875	1831	2395	1293	1846	1845.46	0.23	0	-637	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.15	1641	20231024	12.43	1875	-1.60	20240105	1780	3.65	20240102	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
89	20240105	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1856	10	2	0.54	14421981	7814	51.19	1875	1875	1831	2395	1293	1846	1845.66	0.23	0	-491	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	428	-4.81	0.35	12	0.03	-386.00	5378.00	2340	20230703	-20.68	1641	20231024	13.10	1875	-1.01	20240105	1780	4.27	20240102	2340	-20.68	20230703	1641	13.10	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
90	20240105	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1841	-5	5	-0.27	11043216	5987	39.22	1875	1875	1831	2395	1293	1846	1844.53	0.23	0	-403	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	424	-4.77	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.32	1641	20231024	12.19	1875	-1.81	20240105	1780	3.43	20240102	2340	-21.32	20230703	1641	12.19	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
91	20240105	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1844	-2	5	-0.11	8974176	4865	31.87	1875	1875	1831	2395	1293	1846	1844.64	0.23	0	-636	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.02	-386.00	5378.00	2340	20230703	-21.20	1641	20231024	12.37	1875	-1.65	20240105	1780	3.60	20240102	2340	-21.20	20230703	1641	12.37	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
92	20240105	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-1	5	-0.05	5443851	2950	19.33	1875	1875	1831	2395	1293	1846	1845.37	0.23	0	-266	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.01	-386.00	5378.00	2340	20230703	-21.15	1641	20231024	12.43	1875	-1.60	20240105	1780	3.65	20240102	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
93	20240105	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	29	2	1.57	378750	202	1.32	1875	1875	1875	2395	1293	1846	1875.00	0.23	0	0	1886	1865	1849	1828	1812	1858	1821	116	549	500	1290	1	1	23034277	432	-4.86	0.35	12	0.00	-386.00	5378.00	2340	20230703	-19.87	1641	20231024	14.26	1875	0.00	20240105	1780	5.34	20240102	2340	-19.87	20230703	1641	14.26	20231024	0.00	N	036000	500	116 억		53918	N	N	0	N	00	N
94	20240104	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	0	3	0.00	28186949	15264	20.14	1870	1870	1833	2395	1293	1846	1846.63	0.23	0	901	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.07	-386.00	5378.00	2340	20230703	-21.11	1641	20231024	12.49	1871	-1.34	20240103	1780	3.71	20240102	2340	-21.11	20230703	1641	12.49	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
95	20240104	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	6	2	0.33	26147642	14161	18.68	1870	1870	1833	2395	1293	1846	1846.45	0.23	0	926	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	427	-4.80	0.34	12	0.06	-386.00	5378.00	2340	20230703	-20.85	1641	20231024	12.86	1871	-1.02	20240103	1780	4.04	20240102	2340	-20.85	20230703	1641	12.86	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
96	20240104	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1853	7	2	0.38	22140630	11991	15.82	1870	1870	1833	2395	1293	1846	1846.44	0.23	0	966	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	427	-4.80	0.34	12	0.05	-386.00	5378.00	2340	20230703	-20.81	1641	20231024	12.92	1871	-0.96	20240103	1780	4.10	20240102	2340	-20.81	20230703	1641	12.92	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
97	20240104	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1841	-5	5	-0.27	19095559	10343	13.64	1870	1870	1833	2395	1293	1846	1846.23	0.23	0	966	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	424	-4.77	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.32	1641	20231024	12.19	1871	-1.60	20240103	1780	3.43	20240102	2340	-21.32	20230703	1641	12.19	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
98	20240104	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1844	-2	5	-0.11	17692949	9582	12.64	1870	1870	1833	2395	1293	1846	1846.48	0.23	0	1025	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.04	-386.00	5378.00	2340	20230703	-21.20	1641	20231024	12.37	1871	-1.44	20240103	1780	3.60	20240102	2340	-21.20	20230703	1641	12.37	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
99	20240104	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-1	5	-0.05	14703810	7961	10.50	1870	1870	1833	2395	1293	1846	1846.98	0.23	0	1074	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.15	1641	20231024	12.43	1871	-1.39	20240103	1780	3.65	20240102	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
100	20240104	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-1	5	-0.05	13541595	7331	9.67	1870	1870	1833	2395	1293	1846	1847.17	0.23	0	1084	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	425	-4.78	0.34	12	0.03	-386.00	5378.00	2340	20230703	-21.15	1641	20231024	12.43	1871	-1.39	20240103	1780	3.65	20240102	2340	-21.15	20230703	1641	12.43	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
101	20240104	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1869	23	2	1.25	407643	218	0.29	1870	1870	1869	2395	1293	1846	1869.92	0.23	0	0	1910	1878	1839	1807	1768	1894	1823	116	549	500	1290	1	1	23034277	431	-4.84	0.35	12	0.00	-386.00	5378.00	2340	20230703	-20.13	1641	20231024	13.89	1871	-0.11	20240103	1780	5.00	20240102	2340	-20.13	20230703	1641	13.89	20231024	0.00	N	036000	500	116 억		52790	N	N	0	N	00	N
102	20240103	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1846	46	2	2.56	136158616	74149	334.89	1829	1871	1800	2340	1260	1800	1836.21	0.23	0	644	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	425	-4.78	0.34	12	0.32	-386.00	5378.00	2340	20230703	-21.11	1641	20231024	12.49	1871	-1.34	20240103	1780	3.71	20240102	2340	-21.11	20230703	1641	12.49	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
103	20240103	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	40	2	2.22	131749338	71757	324.09	1829	1871	1800	2340	1260	1800	1836.05	0.23	0	735	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	424	-4.77	0.34	12	0.31	-386.00	5378.00	2340	20230703	-21.37	1641	20231024	12.13	1871	-1.66	20240103	1780	3.37	20240102	2340	-21.37	20230703	1641	12.13	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
104	20240103	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1838	38	2	2.11	121011052	65915	297.71	1829	1871	1800	2340	1260	1800	1835.87	0.23	0	690	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	423	-4.76	0.34	12	0.29	-386.00	5378.00	2340	20230703	-21.45	1641	20231024	12.00	1871	-1.76	20240103	1780	3.26	20240102	2340	-21.45	20230703	1641	12.00	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
105	20240103	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1837	37	2	2.06	48102148	26453	119.48	1829	1837	1800	2340	1260	1800	1818.40	0.23	0	-101	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	423	-4.76	0.34	12	0.11	-386.00	5378.00	2340	20230703	-21.50	1641	20231024	11.94	1837	0.00	20240103	1780	3.20	20240102	2340	-21.50	20230703	1641	11.94	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
106	20240103	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	17	2	0.94	20810362	11497	51.93	1829	1829	1800	2340	1260	1800	1810.07	0.23	0	-123	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	419	-4.71	0.34	12	0.05	-386.00	5378.00	2340	20230703	-22.35	1641	20231024	10.73	1829	-0.66	20240103	1780	2.08	20240102	2340	-22.35	20230703	1641	10.73	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
107	20240103	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1809	9	2	0.50	13377122	7391	33.38	1829	1829	1800	2340	1260	1800	1809.92	0.23	0	-118	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	417	-4.69	0.34	12	0.03	-386.00	5378.00	2340	20230703	-22.69	1641	20231024	10.24	1829	-1.09	20240103	1780	1.63	20240102	2340	-22.69	20230703	1641	10.24	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
108	20240103	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1808	8	2	0.44	7716673	4258	19.23	1829	1829	1800	2340	1260	1800	1812.28	0.23	0	-40	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	416	-4.68	0.34	12	0.02	-386.00	5378.00	2340	20230703	-22.74	1641	20231024	10.18	1829	-1.15	20240103	1780	1.57	20240102	2340	-22.74	20230703	1641	10.18	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
109	20240103	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	10	2	0.56	4069505	2233	10.09	1829	1829	1810	2340	1260	1800	1822.44	0.23	0	-10	1829	1814	1797	1782	1765	1822	1790	116	540	500	1260	1	1	23034277	417	-4.69	0.34	12	0.01	-386.00	5378.00	2340	20230703	-22.65	1641	20231024	10.30	1829	-1.04	20240103	1780	1.69	20240102	2340	-22.65	20230703	1641	10.30	20231024	0.00	N	036000	500	116 억		52152	N	N	0	N	00	N
110	20240102	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	20	2	1.12	39603036	22112	255.96	1784	1812	1780	2310	1246	1780	1791.02	0.23	0	52	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	415	-4.66	0.33	12	0.10	-386.00	5378.00	2340	20230703	-23.08	1641	20231024	9.69	1812	-0.66	20240102	1780	1.12	20240102	2340	-23.08	20230703	1641	9.69	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
111	20240102	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	4	2	0.22	34694348	19380	224.33	1784	1812	1780	2310	1246	1780	1790.21	0.23	0	68	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	411	-4.62	0.33	12	0.08	-386.00	5378.00	2340	20230703	-23.76	1641	20231024	8.71	1812	-1.55	20240102	1780	0.22	20240102	2340	-23.76	20230703	1641	8.71	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
112	20240102	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1781	1	2	0.06	21628686	12110	140.18	1784	1812	1780	2310	1246	1780	1786.02	0.23	0	63	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	410	-4.61	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.89	1641	20231024	8.53	1812	-1.71	20240102	1780	0.06	20240102	2340	-23.89	20230703	1641	8.53	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
113	20240102	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1783	3	2	0.17	19000452	10636	123.12	1784	1812	1780	2310	1246	1780	1786.43	0.23	0	63	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	411	-4.62	0.33	12	0.05	-386.00	5378.00	2340	20230703	-23.80	1641	20231024	8.65	1812	-1.60	20240102	1780	0.17	20240102	2340	-23.80	20230703	1641	8.65	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
114	20240102	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1783	3	2	0.17	14515769	8121	94.00	1784	1812	1780	2310	1246	1780	1787.44	0.23	0	62	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	411	-4.62	0.33	12	0.04	-386.00	5378.00	2340	20230703	-23.80	1641	20231024	8.65	1812	-1.60	20240102	1780	0.17	20240102	2340	-23.80	20230703	1641	8.65	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
115	20240102	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1782	2	2	0.11	12082359	6756	78.20	1784	1812	1780	2310	1246	1780	1788.39	0.23	0	55	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	410	-4.62	0.33	12	0.03	-386.00	5378.00	2340	20230703	-23.85	1641	20231024	8.59	1812	-1.66	20240102	1780	0.11	20240102	2340	-23.85	20230703	1641	8.59	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
116	20240102	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	5	2	0.28	452805	254	2.94	1784	1790	1780	2310	1246	1780	1782.70	0.23	0	11	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	411	-4.62	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.72	1641	20231024	8.78	1790	-0.28	20240102	1780	0.28	20240102	2340	-23.72	20230703	1641	8.78	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N
117	20240102	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1780	0	3	0.00	0	0	0.00	0	0	0	2310	1246	1780	0.00	0.23	0	0	1807	1793	1778	1764	1749	1800	1771	116	530	500	1240	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2340	20230703	-23.93	1641	20231024	8.47	0	0.00	0	0	0.00	0	2340	-23.93	20230703	1641	8.47	20231024	0.00	N	036000	500	116 억		52100	N	N	0	N	00	N