KissMeData/336060/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	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	26	2	1.65	396440742	247902	110.59	1575	1627	1563	2045	1102	1574	1599.18	2.10	0	103030	1638	1605	1586	1553	1534	1596	1544	48	471	100	970	1	1	48155200	770	-9.30	2.81	12	0.51	-172.00	569.00	2685	20230206	-40.41	1300	20230517	23.08	1662	-3.73	20240115	1435	11.50	20240117	2685	-40.41	20230206	1300	23.08	20230517	1.59	N	336060	100	48 억		1012735	N	N	0	N	00	N
3	20240123	111153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	46	2	2.92	376580281	235524	105.07	1575	1627	1563	2045	1102	1574	1598.90	2.10	0	105235	1638	1605	1586	1553	1534	1596	1544	48	471	100	970	1	1	48155200	780	-9.42	2.85	12	0.49	-172.00	569.00	2685	20230206	-39.66	1300	20230517	24.62	1662	-2.53	20240115	1435	12.89	20240117	2685	-39.66	20230206	1300	24.62	20230517	1.59	N	336060	100	48 억		1012735	N	N	0	N	00	N
4	20240123	101153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	12	2	0.76	78866140	50041	22.32	1575	1590	1563	2045	1102	1574	1576.03	2.10	0	8856	1638	1605	1586	1553	1534	1596	1544	48	471	100	970	1	1	48155200	764	-9.22	2.79	12	0.10	-172.00	569.00	2685	20230206	-40.93	1300	20230517	22.00	1662	-4.57	20240115	1435	10.52	20240117	2685	-40.93	20230206	1300	22.00	20230517	1.59	N	336060	100	48 억		1012735	N	N	0	N	00	N
5	20240123	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1571	-3	5	-0.19	17196713	10949	4.88	1575	1580	1563	2045	1102	1574	1570.62	2.10	0	-4023	1638	1605	1586	1553	1534	1596	1544	48	471	100	970	1	1	48155200	757	-9.13	2.76	12	0.02	-172.00	569.00	2685	20230206	-41.49	1300	20230517	20.85	1662	-5.48	20240115	1435	9.48	20240117	2685	-41.49	20230206	1300	20.85	20230517	1.59	N	336060	100	48 억		1012735	N	N	0	N	00	N
6	20240119	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1575	19	2	1.22	372027689	235470	114.34	1595	1602	1550	2020	1090	1556	1579.94	2.04	0	51840	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	758	-9.16	2.77	12	0.49	-172.00	569.00	2685	20230206	-41.34	1300	20230517	21.15	1662	-5.23	20240115	1435	9.76	20240117	2685	-41.34	20230206	1300	21.15	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
7	20240119	151149	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	17	2	1.09	362347156	229319	111.35	1595	1602	1550	2020	1090	1556	1580.10	2.04	0	51353	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	757	-9.15	2.76	12	0.48	-172.00	569.00	2685	20230206	-41.42	1300	20230517	21.00	1662	-5.35	20240115	1435	9.62	20240117	2685	-41.42	20230206	1300	21.00	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
8	20240119	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1561	5	2	0.32	343609982	217308	105.52	1595	1602	1556	2020	1090	1556	1581.21	2.04	0	47436	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	752	-9.08	2.74	12	0.45	-172.00	569.00	2685	20230206	-41.86	1300	20230517	20.08	1662	-6.08	20240115	1435	8.78	20240117	2685	-41.86	20230206	1300	20.08	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
9	20240119	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	18	2	1.16	291096409	183773	89.24	1595	1602	1556	2020	1090	1556	1584.00	2.04	0	61762	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	758	-9.15	2.77	12	0.38	-172.00	569.00	2685	20230206	-41.38	1300	20230517	21.08	1662	-5.29	20240115	1435	9.69	20240117	2685	-41.38	20230206	1300	21.08	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
10	20240119	121152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	24	2	1.54	270486721	170695	82.89	1595	1602	1556	2020	1090	1556	1584.62	2.04	0	69851	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	761	-9.19	2.78	12	0.35	-172.00	569.00	2685	20230206	-41.15	1300	20230517	21.54	1662	-4.93	20240115	1435	10.10	20240117	2685	-41.15	20230206	1300	21.54	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
11	20240119	111151	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1583	27	2	1.74	263355830	166183	80.70	1595	1602	1556	2020	1090	1556	1584.73	2.04	0	72967	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	762	-9.20	2.78	12	0.35	-172.00	569.00	2685	20230206	-41.04	1300	20230517	21.77	1662	-4.75	20240115	1435	10.31	20240117	2685	-41.04	20230206	1300	21.77	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
12	20240119	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	43	2	2.76	201304386	127041	61.69	1595	1602	1556	2020	1090	1556	1584.56	2.04	0	62271	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	770	-9.30	2.81	12	0.26	-172.00	569.00	2685	20230206	-40.45	1300	20230517	23.00	1662	-3.79	20240115	1435	11.43	20240117	2685	-40.45	20230206	1300	23.00	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
13	20240119	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1569	13	2	0.84	11074826	7071	3.43	1595	1595	1556	2020	1090	1556	1566.23	2.04	0	2706	1618	1587	1544	1513	1470	1602	1528	48	464	100	960	1	1	48155200	756	-9.12	2.76	12	0.01	-172.00	569.00	2685	20230206	-41.56	1300	20230517	20.69	1662	-5.60	20240115	1435	9.34	20240117	2685	-41.56	20230206	1300	20.69	20230517	1.62	N	336060	100	48 억		981115	N	N	0	N	00	N
14	20240118	161145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1556	42	2	2.77	317266557	205704	61.50	1514	1575	1501	1968	1060	1514	1542.36	1.87	0	80439	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	749	-9.05	2.73	12	0.43	-172.00	569.00	2685	20230206	-42.05	1300	20230517	19.69	1662	-6.38	20240115	1435	8.43	20240117	2685	-42.05	20230206	1300	19.69	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
15	20240118	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1546	32	2	2.11	309713737	200838	60.05	1514	1575	1501	1968	1060	1514	1542.13	1.87	0	81137	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	744	-8.99	2.72	12	0.42	-172.00	569.00	2685	20230206	-42.42	1300	20230517	18.92	1662	-6.98	20240115	1435	7.74	20240117	2685	-42.42	20230206	1300	18.92	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
16	20240118	141146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	25	2	1.65	300676832	194986	58.30	1514	1575	1501	1968	1060	1514	1542.06	1.87	0	78253	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	741	-8.95	2.70	12	0.40	-172.00	569.00	2685	20230206	-42.68	1300	20230517	18.38	1662	-7.40	20240115	1435	7.25	20240117	2685	-42.68	20230206	1300	18.38	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
17	20240118	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1558	44	2	2.91	253815860	164591	49.21	1514	1575	1501	1968	1060	1514	1542.13	1.87	0	73282	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	750	-9.06	2.74	12	0.34	-172.00	569.00	2685	20230206	-41.97	1300	20230517	19.85	1662	-6.26	20240115	1435	8.57	20240117	2685	-41.97	20230206	1300	19.85	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
18	20240118	121147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1547	33	2	2.18	193226612	125834	37.62	1514	1568	1501	1968	1060	1514	1535.59	1.87	0	48905	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	745	-8.99	2.72	12	0.26	-172.00	569.00	2685	20230206	-42.38	1300	20230517	19.00	1662	-6.92	20240115	1435	7.80	20240117	2685	-42.38	20230206	1300	19.00	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
19	20240118	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1560	46	2	3.04	172904038	112656	33.68	1514	1568	1501	1968	1060	1514	1534.82	1.87	0	45867	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	751	-9.07	2.74	12	0.23	-172.00	569.00	2685	20230206	-41.90	1300	20230517	20.00	1662	-6.14	20240115	1435	8.71	20240117	2685	-41.90	20230206	1300	20.00	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
20	20240118	101143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1540	26	2	1.72	86965766	57347	17.15	1514	1540	1501	1968	1060	1514	1516.49	1.87	0	32281	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	742	-8.95	2.71	12	0.12	-172.00	569.00	2685	20230206	-42.64	1300	20230517	18.46	1662	-7.34	20240115	1435	7.32	20240117	2685	-42.64	20230206	1300	18.46	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
21	20240118	091143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	10	2	0.66	49616831	32880	9.83	1514	1524	1501	1968	1060	1514	1509.01	1.87	0	19419	1670	1591	1513	1434	1356	1553	1396	48	454	100	930	1	1	48155200	734	-8.86	2.68	12	0.07	-172.00	569.00	2685	20230206	-43.24	1300	20230517	17.23	1662	-8.30	20240115	1435	6.20	20240117	2685	-43.24	20230206	1300	17.23	20230517	1.67	N	336060	100	48 억		900667	N	N	0	N	00	N
22	20240117	161141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1514	-66	5	-4.18	509349671	333645	159.18	1592	1592	1435	2050	1106	1580	1526.62	1.82	0	26406	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	729	-8.80	2.66	12	0.69	-172.00	569.00	2685	20230206	-43.61	1300	20230517	16.46	1662	-8.90	20240115	1435	5.51	20240117	2685	-43.61	20230206	1300	16.46	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
23	20240117	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	-68	5	-4.30	505886269	331356	158.09	1592	1592	1435	2050	1106	1580	1526.72	1.82	0	27457	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	728	-8.79	2.66	12	0.69	-172.00	569.00	2685	20230206	-43.69	1300	20230517	16.31	1662	-9.03	20240115	1435	5.37	20240117	2685	-43.69	20230206	1300	16.31	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
24	20240117	141141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-58	5	-3.67	379826039	247466	118.06	1592	1592	1503	2050	1106	1580	1534.86	1.82	0	13788	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	733	-8.85	2.67	12	0.51	-172.00	569.00	2685	20230206	-43.31	1300	20230517	17.08	1662	-8.42	20240115	1477	3.05	20240102	2685	-43.31	20230206	1300	17.08	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
25	20240117	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-58	5	-3.67	307577255	199852	95.35	1592	1592	1522	2050	1106	1580	1539.03	1.82	0	4132	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	733	-8.85	2.67	12	0.42	-172.00	569.00	2685	20230206	-43.31	1300	20230517	17.08	1662	-8.42	20240115	1477	3.05	20240102	2685	-43.31	20230206	1300	17.08	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
26	20240117	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1534	-46	5	-2.91	243732269	158053	75.41	1592	1592	1530	2050	1106	1580	1542.09	1.82	0	9045	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	739	-8.92	2.70	12	0.33	-172.00	569.00	2685	20230206	-42.87	1300	20230517	18.00	1662	-7.70	20240115	1477	3.86	20240102	2685	-42.87	20230206	1300	18.00	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
27	20240117	111145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1548	-32	5	-2.03	209403774	135707	64.75	1592	1592	1530	2050	1106	1580	1543.06	1.82	0	13814	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	745	-9.00	2.72	12	0.28	-172.00	569.00	2685	20230206	-42.35	1300	20230517	19.08	1662	-6.86	20240115	1477	4.81	20240102	2685	-42.35	20230206	1300	19.08	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
28	20240117	101141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1537	-43	5	-2.72	163898463	106192	50.66	1592	1592	1530	2050	1106	1580	1543.42	1.82	0	-812	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	740	-8.94	2.70	12	0.22	-172.00	569.00	2685	20230206	-42.76	1300	20230517	18.23	1662	-7.52	20240115	1477	4.06	20240102	2685	-42.76	20230206	1300	18.23	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
29	20240117	091145	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1556	-24	5	-1.52	25759186	16438	7.84	1592	1592	1540	2050	1106	1580	1567.05	1.82	0	-11966	1658	1618	1594	1554	1530	1607	1543	48	470	100	970	1	1	48155200	749	-9.05	2.73	12	0.03	-172.00	569.00	2685	20230206	-42.05	1300	20230517	19.69	1662	-6.38	20240115	1477	5.35	20240102	2685	-42.05	20230206	1300	19.69	20230517	1.65	N	336060	100	48 억		874261	N	N	0	N	00	N
30	20240116	161140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	-39	5	-2.41	332216637	208193	55.62	1627	1634	1570	2100	1134	1619	1595.71	1.82	0	-2723	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	761	-9.19	2.78	12	0.43	-172.00	569.00	2685	20230206	-41.15	1300	20230517	21.54	1662	-4.93	20240115	1477	6.97	20240102	2685	-41.15	20230206	1300	21.54	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
31	20240116	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	-33	5	-2.04	268289564	167759	44.82	1627	1634	1580	2100	1134	1619	1599.26	1.82	0	-4568	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	764	-9.22	2.79	12	0.35	-172.00	569.00	2685	20230206	-40.93	1300	20230517	22.00	1662	-4.57	20240115	1477	7.38	20240102	2685	-40.93	20230206	1300	22.00	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
32	20240116	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	-27	5	-1.67	251331921	157083	41.97	1627	1634	1580	2100	1134	1619	1599.99	1.82	0	-3700	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	767	-9.26	2.80	12	0.33	-172.00	569.00	2685	20230206	-40.71	1300	20230517	22.46	1662	-4.21	20240115	1477	7.79	20240102	2685	-40.71	20230206	1300	22.46	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
33	20240116	131141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	-33	5	-2.04	217011292	135474	36.19	1627	1634	1580	2100	1134	1619	1601.87	1.82	0	-8757	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	764	-9.22	2.79	12	0.28	-172.00	569.00	2685	20230206	-40.93	1300	20230517	22.00	1662	-4.57	20240115	1477	7.38	20240102	2685	-40.93	20230206	1300	22.00	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
34	20240116	121138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1601	-18	5	-1.11	181168432	112935	30.17	1627	1634	1580	2100	1134	1619	1604.18	1.82	0	-10015	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	771	-9.31	2.81	12	0.23	-172.00	569.00	2685	20230206	-40.37	1300	20230517	23.15	1662	-3.67	20240115	1477	8.40	20240102	2685	-40.37	20230206	1300	23.15	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
35	20240116	111138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	-22	5	-1.36	170791795	106464	28.44	1627	1634	1580	2100	1134	1619	1604.22	1.82	0	-7288	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	769	-9.28	2.81	12	0.22	-172.00	569.00	2685	20230206	-40.52	1300	20230517	22.85	1662	-3.91	20240115	1477	8.12	20240102	2685	-40.52	20230206	1300	22.85	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
36	20240116	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1586	-33	5	-2.04	130719211	81223	21.70	1627	1634	1583	2100	1134	1619	1609.39	1.82	0	-18160	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	764	-9.22	2.79	12	0.17	-172.00	569.00	2685	20230206	-40.93	1300	20230517	22.00	1662	-4.57	20240115	1477	7.38	20240102	2685	-40.93	20230206	1300	22.00	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
37	20240116	091136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1619	0	3	0.00	20685461	12738	3.40	1627	1630	1607	2100	1134	1619	1623.92	1.82	0	5769	1689	1654	1627	1592	1565	1640	1578	48	481	100	1000	1	1	48155200	780	-9.41	2.85	12	0.03	-172.00	569.00	2685	20230206	-39.70	1300	20230517	24.54	1662	-2.59	20240115	1477	9.61	20240102	2685	-39.70	20230206	1300	24.54	20230517	1.69	N	336060	100	48 억		875832	N	N	0	N	00	N
38	20240115	161135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1619	-4	5	-0.25	610557347	373426	64.69	1621	1662	1600	2105	1137	1623	1635.08	1.81	0	5748	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	780	-9.41	2.85	12	0.78	-172.00	569.00	2685	20230206	-39.70	1300	20230517	24.54	1662	-2.59	20240115	1477	9.61	20240102	2685	-39.70	20230206	1300	24.54	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
39	20240115	151135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1629	6	2	0.37	582281981	355973	61.66	1621	1662	1600	2105	1137	1623	1635.75	1.81	0	5342	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	784	-9.47	2.86	12	0.74	-172.00	569.00	2685	20230206	-39.33	1300	20230517	25.31	1662	-1.99	20240115	1477	10.29	20240102	2685	-39.33	20230206	1300	25.31	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
40	20240115	141135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1629	6	2	0.37	530973231	324325	56.18	1621	1662	1600	2105	1137	1623	1637.16	1.81	0	10400	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	784	-9.47	2.86	12	0.67	-172.00	569.00	2685	20230206	-39.33	1300	20230517	25.31	1662	-1.99	20240115	1477	10.29	20240102	2685	-39.33	20230206	1300	25.31	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
41	20240115	131135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1632	9	2	0.55	507355574	309785	53.66	1621	1662	1600	2105	1137	1623	1637.77	1.81	0	13849	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	786	-9.49	2.87	12	0.64	-172.00	569.00	2685	20230206	-39.22	1300	20230517	25.54	1662	-1.81	20240115	1477	10.49	20240102	2685	-39.22	20230206	1300	25.54	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
42	20240115	121135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1636	13	2	0.80	483229119	294981	51.10	1621	1662	1600	2105	1137	1623	1638.17	1.81	0	14227	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	788	-9.51	2.88	12	0.61	-172.00	569.00	2685	20230206	-39.07	1300	20230517	25.85	1662	-1.56	20240115	1477	10.77	20240102	2685	-39.07	20230206	1300	25.85	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
43	20240115	111135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1618	-5	5	-0.31	437114496	266722	46.20	1621	1662	1600	2105	1137	1623	1638.84	1.81	0	12108	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	779	-9.41	2.84	12	0.55	-172.00	569.00	2685	20230206	-39.74	1300	20230517	24.46	1662	-2.65	20240115	1477	9.55	20240102	2685	-39.74	20230206	1300	24.46	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
44	20240115	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1631	8	2	0.49	360561260	219533	38.03	1621	1662	1600	2105	1137	1623	1642.40	1.81	0	26539	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	785	-9.48	2.87	12	0.46	-172.00	569.00	2685	20230206	-39.26	1300	20230517	25.46	1662	-1.87	20240115	1477	10.43	20240102	2685	-39.26	20230206	1300	25.46	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
45	20240115	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1631	8	2	0.49	43713182	27128	4.70	1621	1632	1600	2105	1137	1623	1611.37	1.81	0	6682	1683	1653	1625	1595	1567	1639	1581	48	482	100	1000	1	1	48155200	785	-9.48	2.87	12	0.06	-172.00	569.00	2685	20230206	-39.26	1300	20230517	25.46	1655	-1.45	20240112	1477	10.43	20240102	2685	-39.26	20230206	1300	25.46	20230517	1.65	N	336060	100	48 억		870099	N	N	0	N	00	N
46	20240112	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1623	-17	5	-1.04	938066363	574968	139.99	1648	1655	1597	2130	1148	1640	1631.52	1.77	0	18243	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	782	-9.44	2.85	12	1.19	-172.00	569.00	2685	20230206	-39.55	1300	20230517	24.85	1655	-1.93	20240112	1477	9.88	20240102	2685	-39.55	20230206	1300	24.85	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
47	20240112	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1623	-17	5	-1.04	930854635	570523	138.91	1648	1655	1597	2130	1148	1640	1631.58	1.77	0	18369	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	782	-9.44	2.85	12	1.18	-172.00	569.00	2685	20230206	-39.55	1300	20230517	24.85	1655	-1.93	20240112	1477	9.88	20240102	2685	-39.55	20230206	1300	24.85	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
48	20240112	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1626	-14	5	-0.85	885429335	542514	132.09	1648	1655	1597	2130	1148	1640	1632.09	1.77	0	9221	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	783	-9.45	2.86	12	1.13	-172.00	569.00	2685	20230206	-39.44	1300	20230517	25.08	1655	-1.75	20240112	1477	10.09	20240102	2685	-39.44	20230206	1300	25.08	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
49	20240112	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	-20	5	-1.22	849977803	520653	126.76	1648	1655	1597	2130	1148	1640	1632.52	1.77	0	20314	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	780	-9.42	2.85	12	1.08	-172.00	569.00	2685	20230206	-39.66	1300	20230517	24.62	1655	-2.11	20240112	1477	9.68	20240102	2685	-39.66	20230206	1300	24.62	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
50	20240112	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1635	-5	5	-0.30	802876417	491668	119.71	1648	1655	1597	2130	1148	1640	1632.96	1.77	0	25829	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	787	-9.51	2.87	12	1.02	-172.00	569.00	2685	20230206	-39.11	1300	20230517	25.77	1655	-1.21	20240112	1477	10.70	20240102	2685	-39.11	20230206	1300	25.77	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
51	20240112	111125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1641	1	2	0.06	785676300	481157	117.15	1648	1655	1597	2130	1148	1640	1632.89	1.77	0	27250	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	790	-9.54	2.88	12	1.00	-172.00	569.00	2685	20230206	-38.88	1300	20230517	26.23	1655	-0.85	20240112	1477	11.10	20240102	2685	-38.88	20230206	1300	26.23	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
52	20240112	101125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	-32	5	-1.95	522766025	320701	78.08	1648	1655	1597	2130	1148	1640	1630.07	1.77	0	-10909	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	774	-9.35	2.83	12	0.67	-172.00	569.00	2685	20230206	-40.11	1300	20230517	23.69	1655	-2.84	20240112	1477	8.87	20240102	2685	-40.11	20230206	1300	23.69	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
53	20240112	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1639	-1	5	-0.06	159345623	96719	23.55	1648	1655	1635	2130	1148	1640	1647.51	1.77	0	3944	1674	1657	1631	1614	1588	1665	1622	48	490	100	1010	1	1	48155200	789	-9.53	2.88	12	0.20	-172.00	569.00	2685	20230206	-38.96	1300	20230517	26.08	1655	-0.97	20240112	1477	10.97	20240102	2685	-38.96	20230206	1300	26.08	20230517	1.67	N	336060	100	48 억		851819	N	N	0	N	00	N
54	20240111	161119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1640	30	2	1.86	664544499	408043	99.37	1610	1648	1605	2090	1127	1610	1628.47	1.62	0	71575	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	790	-9.53	2.88	12	0.85	-172.00	569.00	2685	20230206	-38.92	1300	20230517	26.15	1648	-0.49	20240111	1477	11.04	20240102	2685	-38.92	20230206	1300	26.15	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
55	20240111	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1645	35	2	2.17	620296894	381056	92.80	1610	1648	1605	2090	1127	1610	1627.84	1.62	0	72288	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	792	-9.56	2.89	12	0.79	-172.00	569.00	2685	20230206	-38.73	1300	20230517	26.54	1648	-0.18	20240111	1477	11.37	20240102	2685	-38.73	20230206	1300	26.54	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
56	20240111	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1640	30	2	1.86	540070338	332199	80.90	1610	1648	1605	2090	1127	1610	1625.74	1.62	0	65973	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	790	-9.53	2.88	12	0.69	-172.00	569.00	2685	20230206	-38.92	1300	20230517	26.15	1648	-0.49	20240111	1477	11.04	20240102	2685	-38.92	20230206	1300	26.15	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
57	20240111	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	3	2	0.19	341693109	210755	51.33	1610	1635	1605	2090	1127	1610	1621.28	1.62	0	43912	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	777	-9.38	2.83	12	0.44	-172.00	569.00	2685	20230206	-39.93	1300	20230517	24.08	1646	-2.00	20240110	1477	9.21	20240102	2685	-39.93	20230206	1300	24.08	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
58	20240111	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	18	2	1.12	299411846	184649	44.97	1610	1635	1605	2090	1127	1610	1621.52	1.62	0	46277	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	784	-9.47	2.86	12	0.38	-172.00	569.00	2685	20230206	-39.37	1300	20230517	25.23	1646	-1.09	20240110	1477	10.22	20240102	2685	-39.37	20230206	1300	25.23	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
59	20240111	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1630	20	2	1.24	269526922	166278	40.49	1610	1635	1605	2090	1127	1610	1620.94	1.62	0	42161	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	785	-9.48	2.86	12	0.35	-172.00	569.00	2685	20230206	-39.29	1300	20230517	25.38	1646	-0.97	20240110	1477	10.36	20240102	2685	-39.29	20230206	1300	25.38	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
60	20240111	101122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	15	2	0.93	176151189	108726	26.48	1610	1635	1605	2090	1127	1610	1620.14	1.62	0	36020	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	783	-9.45	2.86	12	0.23	-172.00	569.00	2685	20230206	-39.48	1300	20230517	25.00	1646	-1.28	20240110	1477	10.02	20240102	2685	-39.48	20230206	1300	25.00	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
61	20240111	091123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1619	9	2	0.56	10782276	6691	1.63	1610	1622	1610	2090	1127	1610	1611.46	1.62	0	3386	1664	1636	1618	1590	1572	1628	1582	48	480	100	990	1	1	48155200	780	-9.41	2.85	12	0.01	-172.00	569.00	2685	20230206	-39.70	1300	20230517	24.54	1646	-1.64	20240110	1477	9.61	20240102	2685	-39.70	20230206	1300	24.54	20230517	1.77	N	336060	100	48 억		780254	N	N	0	N	00	N
62	20240110	161118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-27	5	-1.65	658466299	406905	52.86	1646	1646	1600	2125	1146	1637	1618.27	1.80	0	-88732	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	775	-9.36	2.83	12	0.84	-172.00	569.00	2685	20230206	-40.04	1300	20230517	23.85	1646	-2.19	20240110	1477	9.00	20240102	2685	-40.04	20230206	1300	23.85	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
63	20240110	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	-24	5	-1.47	634812633	392214	50.95	1646	1646	1600	2125	1146	1637	1618.53	1.80	0	-89287	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	777	-9.38	2.83	12	0.81	-172.00	569.00	2685	20230206	-39.93	1300	20230517	24.08	1646	-2.00	20240110	1477	9.21	20240102	2685	-39.93	20230206	1300	24.08	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
64	20240110	141123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-27	5	-1.65	600535037	370986	48.20	1646	1646	1600	2125	1146	1637	1618.75	1.80	0	-84302	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	775	-9.36	2.83	12	0.77	-172.00	569.00	2685	20230206	-40.04	1300	20230517	23.85	1646	-2.19	20240110	1477	9.00	20240102	2685	-40.04	20230206	1300	23.85	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
65	20240110	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	-29	5	-1.77	579360019	357845	46.49	1646	1646	1600	2125	1146	1637	1619.02	1.80	0	-84815	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	774	-9.35	2.83	12	0.74	-172.00	569.00	2685	20230206	-40.11	1300	20230517	23.69	1646	-2.31	20240110	1477	8.87	20240102	2685	-40.11	20230206	1300	23.69	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
66	20240110	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1614	-23	5	-1.41	551661741	340662	44.26	1646	1646	1600	2125	1146	1637	1619.37	1.80	0	-83247	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	777	-9.38	2.84	12	0.71	-172.00	569.00	2685	20230206	-39.89	1300	20230517	24.15	1646	-1.94	20240110	1477	9.28	20240102	2685	-39.89	20230206	1300	24.15	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
67	20240110	111120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	-17	5	-1.04	502880450	310469	40.33	1646	1646	1600	2125	1146	1637	1619.74	1.80	0	-82753	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	780	-9.42	2.85	12	0.64	-172.00	569.00	2685	20230206	-39.66	1300	20230517	24.62	1646	-1.58	20240110	1477	9.68	20240102	2685	-39.66	20230206	1300	24.62	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
68	20240110	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1607	-30	5	-1.83	401723872	248153	32.24	1646	1646	1600	2125	1146	1637	1618.85	1.80	0	-67190	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	774	-9.34	2.82	12	0.52	-172.00	569.00	2685	20230206	-40.15	1300	20230517	23.62	1646	-2.37	20240110	1477	8.80	20240102	2685	-40.15	20230206	1300	23.62	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
69	20240110	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	-24	5	-1.47	207478176	127532	16.57	1646	1646	1612	2125	1146	1637	1626.86	1.80	0	-55971	1683	1660	1614	1591	1545	1671	1602	48	488	100	1010	1	1	48155200	777	-9.38	2.83	12	0.26	-172.00	569.00	2685	20230206	-39.93	1300	20230517	24.08	1646	-2.00	20240110	1477	9.21	20240102	2685	-39.93	20230206	1300	24.08	20230517	1.77	N	336060	100	48 억		868986	N	N	0	N	00	N
70	20240109	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1637	57	2	3.61	1211456542	752579	192.51	1580	1637	1568	2050	1106	1580	1609.52	1.67	0	62552	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	788	-9.52	2.88	12	1.56	-172.00	569.00	2685	20230206	-39.03	1300	20230517	25.92	1637	0.00	20240109	1477	10.83	20240102	2685	-39.03	20230206	1300	25.92	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
71	20240109	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1629	49	2	3.10	1084574990	674878	172.63	1580	1630	1568	2050	1106	1580	1607.07	1.67	0	59149	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	784	-9.47	2.86	12	1.40	-172.00	569.00	2685	20230206	-39.33	1300	20230517	25.31	1630	-0.06	20240109	1477	10.29	20240102	2685	-39.33	20230206	1300	25.31	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
72	20240109	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	40	2	2.53	628016162	393846	100.75	1580	1622	1568	2050	1106	1580	1594.57	1.67	0	95121	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	780	-9.42	2.85	12	0.82	-172.00	569.00	2685	20230206	-39.66	1300	20230517	24.62	1622	-0.12	20240109	1477	9.68	20240102	2685	-39.66	20230206	1300	24.62	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
73	20240109	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	17	2	1.08	468439801	294622	75.36	1580	1611	1568	2050	1106	1580	1589.97	1.67	0	66124	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	769	-9.28	2.81	12	0.61	-172.00	569.00	2685	20230206	-40.52	1300	20230517	22.85	1611	-0.87	20240109	1477	8.12	20240102	2685	-40.52	20230206	1300	22.85	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
74	20240109	121126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	18	2	1.14	398998300	251250	64.27	1580	1611	1568	2050	1106	1580	1588.05	1.67	0	66940	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	770	-9.29	2.81	12	0.52	-172.00	569.00	2685	20230206	-40.48	1300	20230517	22.92	1611	-0.81	20240109	1477	8.19	20240102	2685	-40.48	20230206	1300	22.92	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
75	20240109	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1588	8	2	0.51	230095929	145788	37.29	1580	1596	1568	2050	1106	1580	1578.29	1.67	0	39780	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	765	-9.23	2.79	12	0.30	-172.00	569.00	2685	20230206	-40.86	1300	20230517	22.15	1596	-0.50	20240109	1477	7.52	20240102	2685	-40.86	20230206	1300	22.15	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
76	20240109	101118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	-6	5	-0.38	137718306	87559	22.40	1580	1587	1568	2050	1106	1580	1572.86	1.67	0	-636	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	758	-9.15	2.77	12	0.18	-172.00	569.00	2685	20230206	-41.38	1300	20230517	21.08	1590	-1.01	20240102	1477	6.57	20240102	2685	-41.38	20230206	1300	21.08	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
77	20240109	091118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1582	2	2	0.13	16240142	10278	2.63	1580	1587	1570	2050	1106	1580	1580.09	1.67	0	-2923	1619	1599	1566	1546	1513	1609	1556	48	470	100	970	1	1	48155200	762	-9.20	2.78	12	0.02	-172.00	569.00	2685	20230206	-41.08	1300	20230517	21.69	1590	-0.50	20240102	1477	7.11	20240102	2685	-41.08	20230206	1300	21.69	20230517	1.81	N	336060	100	48 억		806310	N	N	0	N	00	N
78	20240108	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1580	37	2	2.40	605490203	386321	163.51	1543	1586	1533	2005	1081	1543	1567.27	1.50	0	84522	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	761	-9.19	2.78	12	0.80	-172.00	569.00	2685	20230206	-41.15	1300	20230517	21.54	1590	-0.63	20240102	1477	6.97	20240102	2685	-41.15	20230206	1300	21.54	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
79	20240108	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1577	34	2	2.20	573700324	366196	154.99	1543	1586	1533	2005	1081	1543	1566.65	1.50	0	85352	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	759	-9.17	2.77	12	0.76	-172.00	569.00	2685	20230206	-41.27	1300	20230517	21.31	1590	-0.82	20240102	1477	6.77	20240102	2685	-41.27	20230206	1300	21.31	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
80	20240108	141116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1581	38	2	2.46	496075248	317064	134.20	1543	1585	1533	2005	1081	1543	1564.59	1.50	0	82731	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	761	-9.19	2.78	12	0.66	-172.00	569.00	2685	20230206	-41.12	1300	20230517	21.62	1590	-0.57	20240102	1477	7.04	20240102	2685	-41.12	20230206	1300	21.62	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
81	20240108	131116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1573	30	2	1.94	407518959	260863	110.41	1543	1585	1533	2005	1081	1543	1562.20	1.50	0	80480	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	757	-9.15	2.76	12	0.54	-172.00	569.00	2685	20230206	-41.42	1300	20230517	21.00	1590	-1.07	20240102	1477	6.50	20240102	2685	-41.42	20230206	1300	21.00	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
82	20240108	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1568	25	2	1.62	363918987	233108	98.66	1543	1585	1533	2005	1081	1543	1561.16	1.50	0	77072	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	755	-9.12	2.76	12	0.48	-172.00	569.00	2685	20230206	-41.60	1300	20230517	20.62	1590	-1.38	20240102	1477	6.16	20240102	2685	-41.60	20230206	1300	20.62	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
83	20240108	111117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1574	31	2	2.01	301303400	193288	81.81	1543	1585	1533	2005	1081	1543	1558.83	1.50	0	70372	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	758	-9.15	2.77	12	0.40	-172.00	569.00	2685	20230206	-41.38	1300	20230517	21.08	1590	-1.01	20240102	1477	6.57	20240102	2685	-41.38	20230206	1300	21.08	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
84	20240108	101117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1545	2	2	0.13	111878945	72515	30.69	1543	1555	1533	2005	1081	1543	1542.84	1.50	0	34772	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	744	-8.98	2.72	12	0.15	-172.00	569.00	2685	20230206	-42.46	1300	20230517	18.85	1590	-2.83	20240102	1477	4.60	20240102	2685	-42.46	20230206	1300	18.85	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
85	20240108	091114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	-8	5	-0.52	9023476	5859	2.48	1543	1543	1533	2005	1081	1543	1540.11	1.50	0	-1501	1587	1565	1528	1506	1469	1576	1517	48	462	100	950	1	1	48155200	739	-8.92	2.70	12	0.01	-172.00	569.00	2685	20230206	-42.83	1300	20230517	18.08	1590	-3.46	20240102	1477	3.93	20240102	2685	-42.83	20230206	1300	18.08	20230517	1.87	N	336060	100	48 억		721785	N	N	0	N	00	N
86	20240105	161114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1543	43	2	2.87	360928756	235636	155.19	1492	1550	1491	1950	1050	1500	1531.72	1.29	0	98611	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	743	-8.97	2.71	12	0.49	-172.00	569.00	2685	20230206	-42.53	1300	20230517	18.69	1590	-2.96	20240102	1477	4.47	20240102	2685	-42.53	20230206	1300	18.69	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
87	20240105	151115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1531	31	2	2.07	329907557	215441	141.89	1492	1550	1491	1950	1050	1500	1531.31	1.29	0	95958	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	737	-8.90	2.69	12	0.45	-172.00	569.00	2685	20230206	-42.98	1300	20230517	17.77	1590	-3.71	20240102	1477	3.66	20240102	2685	-42.98	20230206	1300	17.77	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
88	20240105	141112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	27	2	1.80	298584166	194928	128.38	1492	1550	1491	1950	1050	1500	1531.77	1.29	0	90144	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	735	-8.88	2.68	12	0.40	-172.00	569.00	2685	20230206	-43.13	1300	20230517	17.46	1590	-3.96	20240102	1477	3.39	20240102	2685	-43.13	20230206	1300	17.46	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
89	20240105	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1531	31	2	2.07	277552323	181153	119.31	1492	1550	1491	1950	1050	1500	1532.14	1.29	0	89625	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	737	-8.90	2.69	12	0.38	-172.00	569.00	2685	20230206	-42.98	1300	20230517	17.77	1590	-3.71	20240102	1477	3.66	20240102	2685	-42.98	20230206	1300	17.77	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
90	20240105	121114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1540	40	2	2.67	244921039	159931	105.33	1492	1550	1491	1950	1050	1500	1531.42	1.29	0	85105	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	742	-8.95	2.71	12	0.33	-172.00	569.00	2685	20230206	-42.64	1300	20230517	18.46	1590	-3.14	20240102	1477	4.27	20240102	2685	-42.64	20230206	1300	18.46	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
91	20240105	111111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1533	33	2	2.20	189732878	124163	81.78	1492	1545	1491	1950	1050	1500	1528.10	1.29	0	71603	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	738	-8.91	2.69	12	0.26	-172.00	569.00	2685	20230206	-42.91	1300	20230517	17.92	1590	-3.58	20240102	1477	3.79	20240102	2685	-42.91	20230206	1300	17.92	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
92	20240105	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	26	2	1.73	79601701	52394	34.51	1492	1530	1491	1950	1050	1500	1519.29	1.29	0	13764	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	735	-8.87	2.68	12	0.11	-172.00	569.00	2685	20230206	-43.17	1300	20230517	17.38	1590	-4.03	20240102	1477	3.32	20240102	2685	-43.17	20230206	1300	17.38	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
93	20240105	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	0	3	0.00	3707299	2484	1.64	1492	1500	1491	1950	1050	1500	1492.47	1.29	0	-253	1554	1526	1507	1479	1460	1517	1470	48	450	100	930	1	1	48155200	722	-8.72	2.64	12	0.01	-172.00	569.00	2685	20230206	-44.13	1300	20230517	15.38	1590	-5.66	20240102	1477	1.56	20240102	2685	-44.13	20230206	1300	15.38	20230517	1.88	N	336060	100	48 억		623300	N	N	0	N	00	N
94	20240104	161109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-23	5	-1.51	227804312	151752	125.30	1510	1535	1488	1979	1067	1523	1501.16	1.41	0	-51707	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	722	-8.72	2.64	12	0.32	-172.00	569.00	2685	20230206	-44.13	1300	20230517	15.38	1590	-5.66	20240102	1477	1.56	20240102	2685	-44.13	20230206	1300	15.38	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
95	20240104	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1491	-32	5	-2.10	216687122	144316	119.16	1510	1535	1488	1979	1067	1523	1501.48	1.41	0	-46998	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	718	-8.67	2.62	12	0.30	-172.00	569.00	2685	20230206	-44.47	1300	20230517	14.69	1590	-6.23	20240102	1477	0.95	20240102	2685	-44.47	20230206	1300	14.69	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
96	20240104	141111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-23	5	-1.51	176752071	117547	97.06	1510	1535	1493	1979	1067	1523	1503.67	1.41	0	-31806	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	722	-8.72	2.64	12	0.24	-172.00	569.00	2685	20230206	-44.13	1300	20230517	15.38	1590	-5.66	20240102	1477	1.56	20240102	2685	-44.13	20230206	1300	15.38	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
97	20240104	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	-25	5	-1.64	159547270	106038	87.55	1510	1535	1494	1979	1067	1523	1504.62	1.41	0	-30743	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	721	-8.71	2.63	12	0.22	-172.00	569.00	2685	20230206	-44.21	1300	20230517	15.23	1590	-5.79	20240102	1477	1.42	20240102	2685	-44.21	20230206	1300	15.23	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
98	20240104	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1504	-19	5	-1.25	120275578	79836	65.92	1510	1535	1496	1979	1067	1523	1506.53	1.41	0	-32063	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	724	-8.74	2.64	12	0.17	-172.00	569.00	2685	20230206	-43.99	1300	20230517	15.69	1590	-5.41	20240102	1477	1.83	20240102	2685	-43.99	20230206	1300	15.69	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
99	20240104	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	-20	5	-1.31	114974130	76307	63.01	1510	1535	1496	1979	1067	1523	1506.73	1.41	0	-31330	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	724	-8.74	2.64	12	0.16	-172.00	569.00	2685	20230206	-44.02	1300	20230517	15.62	1590	-5.47	20240102	1477	1.76	20240102	2685	-44.02	20230206	1300	15.62	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
100	20240104	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	0	3	0.00	47691461	31534	26.04	1510	1535	1505	1979	1067	1523	1512.38	1.41	0	-4973	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	733	-8.85	2.68	12	0.07	-172.00	569.00	2685	20230206	-43.28	1300	20230517	17.15	1590	-4.21	20240102	1477	3.11	20240102	2685	-43.28	20230206	1300	17.15	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
101	20240104	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	-11	5	-0.72	19545803	12918	10.67	1510	1535	1505	1979	1067	1523	1513.07	1.41	0	-2610	1553	1538	1525	1510	1497	1545	1517	48	456	100	940	1	1	48155200	728	-8.79	2.66	12	0.03	-172.00	569.00	2685	20230206	-43.69	1300	20230517	16.31	1590	-4.91	20240102	1477	2.37	20240102	2685	-43.69	20230206	1300	16.31	20230517	1.88	N	336060	100	48 억		676745	N	N	0	N	00	N
102	20240103	161106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-16	5	-1.04	175496586	115483	20.92	1520	1540	1512	2000	1078	1539	1519.64	1.41	0	-2389	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	733	-8.85	2.68	12	0.24	-172.00	569.00	2685	20230206	-43.28	1300	20230517	17.15	1590	-4.21	20240102	1477	3.11	20240102	2685	-43.28	20230206	1300	17.15	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
103	20240103	151103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-17	5	-1.10	166702634	109703	19.88	1520	1540	1512	2000	1078	1539	1519.58	1.41	0	-3356	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	733	-8.85	2.67	12	0.23	-172.00	569.00	2685	20230206	-43.31	1300	20230517	17.08	1590	-4.28	20240102	1477	3.05	20240102	2685	-43.31	20230206	1300	17.08	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
104	20240103	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	-15	5	-0.97	146487439	96424	17.47	1520	1540	1512	2000	1078	1539	1519.20	1.41	0	-4713	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	734	-8.86	2.68	12	0.20	-172.00	569.00	2685	20230206	-43.24	1300	20230517	17.23	1590	-4.15	20240102	1477	3.18	20240102	2685	-43.24	20230206	1300	17.23	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
105	20240103	131104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1514	-25	5	-1.62	137835920	90733	16.44	1520	1540	1512	2000	1078	1539	1519.14	1.41	0	-3226	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	729	-8.80	2.66	12	0.19	-172.00	569.00	2685	20230206	-43.61	1300	20230517	16.46	1590	-4.78	20240102	1477	2.51	20240102	2685	-43.61	20230206	1300	16.46	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
106	20240103	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	-16	5	-1.04	95546296	62914	11.40	1520	1535	1512	2000	1078	1539	1518.68	1.41	0	-2464	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	733	-8.85	2.68	12	0.13	-172.00	569.00	2685	20230206	-43.28	1300	20230517	17.15	1590	-4.21	20240102	1477	3.11	20240102	2685	-43.28	20230206	1300	17.15	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
107	20240103	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1525	-14	5	-0.91	87897822	57869	10.48	1520	1535	1512	2000	1078	1539	1518.91	1.41	0	-2573	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	734	-8.87	2.68	12	0.12	-172.00	569.00	2685	20230206	-43.20	1300	20230517	17.31	1590	-4.09	20240102	1477	3.25	20240102	2685	-43.20	20230206	1300	17.31	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
108	20240103	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	-27	5	-1.75	74116958	48773	8.84	1520	1535	1512	2000	1078	1539	1519.63	1.41	0	-4339	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	728	-8.79	2.66	12	0.10	-172.00	569.00	2685	20230206	-43.69	1300	20230517	16.31	1590	-4.91	20240102	1477	2.37	20240102	2685	-43.69	20230206	1300	16.31	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
109	20240103	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1522	-17	5	-1.10	16553400	10869	1.97	1520	1535	1520	2000	1078	1539	1522.99	1.41	0	-1173	1648	1593	1535	1480	1422	1621	1508	48	461	100	950	1	1	48155200	733	-8.85	2.67	12	0.02	-172.00	569.00	2685	20230206	-43.31	1300	20230517	17.08	1590	-4.28	20240102	1477	3.05	20240102	2685	-43.31	20230206	1300	17.08	20230517	1.88	N	336060	100	48 억		678943	N	N	0	N	00	N
110	20240102	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	49	2	3.29	839910398	550793	373.03	1494	1590	1477	1937	1043	1490	1524.89	1.04	0	180093	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	741	-8.95	2.70	12	1.14	-172.00	569.00	2685	20230206	-42.68	1300	20221226	18.38	1590	-3.21	20240102	1477	4.20	20240102	2685	-42.68	20230206	1300	18.38	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
111	20240102	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	45	2	3.02	787199194	516479	349.79	1494	1590	1477	1937	1043	1490	1524.16	1.04	0	169604	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	739	-8.92	2.70	12	1.07	-172.00	569.00	2685	20230206	-42.83	1300	20221226	18.08	1590	-3.46	20240102	1477	3.93	20240102	2685	-42.83	20230206	1300	18.08	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
112	20240102	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1526	36	2	2.42	676249350	443859	300.61	1494	1590	1477	1937	1043	1490	1523.57	1.04	0	119824	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	735	-8.87	2.68	12	0.92	-172.00	569.00	2685	20230206	-43.17	1300	20221226	17.38	1590	-4.03	20240102	1477	3.32	20240102	2685	-43.17	20230206	1300	17.38	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
113	20240102	131055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	10	2	0.67	149045372	99251	67.22	1494	1515	1477	1937	1043	1490	1501.70	1.04	0	30171	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	722	-8.72	2.64	12	0.21	-172.00	569.00	2685	20230206	-44.13	1300	20221226	15.38	1515	-0.99	20240102	1477	1.56	20240102	2685	-44.13	20230206	1300	15.38	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
114	20240102	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	19	2	1.28	108269471	72146	48.86	1494	1515	1477	1937	1043	1490	1500.70	1.04	0	26432	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	727	-8.77	2.65	12	0.15	-172.00	569.00	2685	20230206	-43.80	1300	20221226	16.08	1515	-0.40	20240102	1477	2.17	20240102	2685	-43.80	20230206	1300	16.08	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
115	20240102	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	8	2	0.54	51969493	34768	23.55	1494	1508	1477	1937	1043	1490	1494.75	1.04	0	11455	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	721	-8.71	2.63	12	0.07	-172.00	569.00	2685	20230206	-44.21	1300	20221226	15.23	1508	-0.66	20240102	1477	1.42	20240102	2685	-44.21	20230206	1300	15.23	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
116	20240102	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1494	4	2	0.27	10768510	7224	4.89	1494	1495	1477	1937	1043	1490	1490.66	1.04	0	-1801	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	719	-8.69	2.63	12	0.02	-172.00	569.00	2685	20230206	-44.36	1300	20221226	14.92	1495	-0.07	20240102	1477	1.15	20240102	2685	-44.36	20230206	1300	14.92	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N
117	20240102	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1490	0	3	0.00	0	0	0.00	0	0	0	1937	1043	1490	0.00	1.04	0	0	1509	1499	1484	1474	1459	1504	1479	48	447	100	920	1	1	48155200	718	-8.66	2.62	12	0.00	-172.00	569.00	2685	20230206	-44.51	1300	20221226	14.62	0	0.00	0	0	0.00	0	2685	-44.51	20230206	1300	14.62	20230517	1.89	N	336060	100	48 억		503153	N	N	0	N	00	N