KissMeData/214270/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	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	25	2	1.02	396538705	160742	76.19	2430	2500	2410	3185	1715	2450	2466.93	0.00	0	30879	2520	2485	2440	2405	2360	2502	2422	166	735	500	1510	5	1	33250463	823	-6.62	0.69	12	0.48	-374.00	3566.00	5750	20230210	-56.96	1796	20231020	37.81	3075	-19.51	20240111	2360	4.87	20240118	5750	-56.96	20230210	1796	37.81	20231020	6.00	N	214270	500	166 억		0	N	N	0	N	00	N
3	20240123	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	40	2	1.63	305322940	124079	58.81	2430	2495	2410	3185	1715	2450	2460.71	0.00	0	18156	2520	2485	2440	2405	2360	2502	2422	166	735	500	1510	5	1	33250463	828	-6.66	0.70	12	0.37	-374.00	3566.00	5750	20230210	-56.70	1796	20231020	38.64	3075	-19.02	20240111	2360	5.51	20240118	5750	-56.70	20230210	1796	38.64	20231020	6.00	N	214270	500	166 억		0	N	N	0	N	00	N
4	20240123	100947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2475	25	2	1.02	161827120	66193	31.37	2430	2485	2410	3185	1715	2450	2444.78	0.00	0	-8375	2520	2485	2440	2405	2360	2502	2422	166	735	500	1510	5	1	33250463	823	-6.62	0.69	12	0.20	-374.00	3566.00	5750	20230210	-56.96	1796	20231020	37.81	3075	-19.51	20240111	2360	4.87	20240118	5750	-56.96	20230210	1796	37.81	20231020	6.00	N	214270	500	166 억		0	N	N	0	N	00	N
5	20240123	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	-40	5	-1.63	49606640	20545	9.74	2430	2450	2410	3185	1715	2450	2414.54	0.00	0	-15914	2520	2485	2440	2405	2360	2502	2422	166	735	500	1510	5	1	33250463	801	-6.44	0.68	12	0.06	-374.00	3566.00	5750	20230210	-58.09	1796	20231020	34.19	3075	-21.63	20240111	2360	2.12	20240118	5750	-58.09	20230210	1796	34.19	20231020	6.00	N	214270	500	166 억		0	N	N	0	N	00	N
6	20240119	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-35	5	-1.42	586387230	238073	63.54	2475	2500	2425	3210	1730	2470	2463.06	0.00	0	44521	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	810	-6.51	0.68	12	0.72	-374.00	3566.00	5750	20230210	-57.65	1796	20231020	35.58	3075	-20.81	20240111	2360	3.18	20240118	5750	-57.65	20230210	1796	35.58	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
7	20240119	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	-30	5	-1.21	567159535	230187	61.44	2475	2500	2425	3210	1730	2470	2463.91	0.00	0	44432	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	811	-6.52	0.68	12	0.69	-374.00	3566.00	5750	20230210	-57.57	1796	20231020	35.86	3075	-20.65	20240111	2360	3.39	20240118	5750	-57.57	20230210	1796	35.86	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
8	20240119	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-40	5	-1.62	533223265	216246	57.72	2475	2500	2425	3210	1730	2470	2465.82	0.00	0	45979	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	808	-6.50	0.68	12	0.65	-374.00	3566.00	5750	20230210	-57.74	1796	20231020	35.30	3075	-20.98	20240111	2360	2.97	20240118	5750	-57.74	20230210	1796	35.30	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
9	20240119	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-20	5	-0.81	451410610	182732	48.77	2475	2500	2440	3210	1730	2470	2470.34	0.00	0	51685	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	815	-6.55	0.69	12	0.55	-374.00	3566.00	5750	20230210	-57.39	1796	20231020	36.41	3075	-20.33	20240111	2360	3.81	20240118	5750	-57.39	20230210	1796	36.41	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
10	20240119	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	-10	5	-0.40	386531165	156250	41.70	2475	2500	2450	3210	1730	2470	2473.80	0.00	0	53637	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	818	-6.58	0.69	12	0.47	-374.00	3566.00	5750	20230210	-57.22	1796	20231020	36.97	3075	-20.00	20240111	2360	4.24	20240118	5750	-57.22	20230210	1796	36.97	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
11	20240119	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	0	3	0.00	346900415	140160	37.41	2475	2500	2450	3210	1730	2470	2475.03	0.00	0	51939	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	821	-6.60	0.69	12	0.42	-374.00	3566.00	5750	20230210	-57.04	1796	20231020	37.53	3075	-19.67	20240111	2360	4.66	20240118	5750	-57.04	20230210	1796	37.53	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
12	20240119	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	10	2	0.40	259617480	104908	28.00	2475	2495	2460	3210	1730	2470	2474.72	0.00	0	59997	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	825	-6.63	0.70	12	0.32	-374.00	3566.00	5750	20230210	-56.87	1796	20231020	38.08	3075	-19.35	20240111	2360	5.08	20240118	5750	-56.87	20230210	1796	38.08	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
13	20240119	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	25	2	1.01	35142105	14166	3.78	2475	2495	2460	3210	1730	2470	2480.74	0.00	0	4947	2550	2510	2435	2395	2320	2530	2415	166	740	500	1530	5	1	33250463	830	-6.67	0.70	12	0.04	-374.00	3566.00	5750	20230210	-56.61	1796	20231020	38.92	3075	-18.86	20240111	2360	5.72	20240118	5750	-56.61	20230210	1796	38.92	20231020	6.12	N	214270	500	166 억		0	N	N	0	N	00	N
14	20240118	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	90	2	3.78	889550680	367940	76.49	2360	2475	2360	3090	1670	2380	2417.35	0.00	0	25149	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	821	-6.60	0.69	12	1.11	-374.00	3566.00	5750	20230210	-57.04	1796	20231020	37.53	3075	-19.67	20240111	2360	4.66	20240118	5750	-57.04	20230210	1796	37.53	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
15	20240118	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2470	90	2	3.78	837984540	347064	72.15	2360	2475	2360	3090	1670	2380	2414.50	0.00	0	27166	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	821	-6.60	0.69	12	1.04	-374.00	3566.00	5750	20230210	-57.04	1796	20231020	37.53	3075	-19.67	20240111	2360	4.66	20240118	5750	-57.04	20230210	1796	37.53	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
16	20240118	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2385	5	2	0.21	471446360	196807	40.91	2360	2440	2360	3090	1670	2380	2395.48	0.00	0	-3633	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	793	-6.38	0.67	12	0.59	-374.00	3566.00	5750	20230210	-58.52	1796	20231020	32.80	3075	-22.44	20240111	2360	1.06	20240118	5750	-58.52	20230210	1796	32.80	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
17	20240118	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	40	2	1.68	314893470	131081	27.25	2360	2440	2360	3090	1670	2380	2402.28	0.00	0	2753	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	805	-6.47	0.68	12	0.39	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	3075	-21.30	20240111	2360	2.54	20240118	5750	-57.91	20230210	1796	34.74	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
18	20240118	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	35	2	1.47	302680015	126028	26.20	2360	2440	2360	3090	1670	2380	2401.69	0.00	0	2895	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	803	-6.46	0.68	12	0.38	-374.00	3566.00	5750	20230210	-58.00	1796	20231020	34.47	3075	-21.46	20240111	2360	2.33	20240118	5750	-58.00	20230210	1796	34.47	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
19	20240118	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	40	2	1.68	273959485	114113	23.72	2360	2440	2360	3090	1670	2380	2400.77	0.00	0	2840	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	805	-6.47	0.68	12	0.34	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	3075	-21.30	20240111	2360	2.54	20240118	5750	-57.91	20230210	1796	34.74	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
20	20240118	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	30	2	1.26	192434245	80512	16.74	2360	2415	2360	3090	1670	2380	2390.13	0.00	0	5396	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	801	-6.44	0.68	12	0.24	-374.00	3566.00	5750	20230210	-58.09	1796	20231020	34.19	3075	-21.63	20240111	2360	2.12	20240118	5750	-58.09	20230210	1796	34.19	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
21	20240118	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	0	3	0.00	63554845	26734	5.56	2360	2390	2360	3090	1670	2380	2377.30	0.00	0	-5026	2543	2461	2418	2336	2293	2440	2315	166	710	500	1470	5	1	33250463	791	-6.36	0.67	12	0.08	-374.00	3566.00	5750	20230210	-58.61	1796	20231020	32.52	3075	-22.60	20240111	2360	0.85	20240118	5750	-58.61	20230210	1796	32.52	20231020	6.20	N	214270	500	166 억		0	N	N	0	N	00	N
22	20240117	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	-125	5	-4.99	1152760175	476921	132.32	2500	2500	2375	3255	1755	2505	2417.23	0.00	0	-38337	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	791	-6.36	0.67	12	1.43	-374.00	3566.00	5750	20230210	-58.61	1796	20231020	32.52	3075	-22.60	20240111	2375	0.21	20240117	5750	-58.61	20230210	1796	32.52	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
23	20240117	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	-125	5	-4.99	1079806665	446304	123.82	2500	2500	2375	3255	1755	2505	2419.44	0.00	0	-47991	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	791	-6.36	0.67	12	1.34	-374.00	3566.00	5750	20230210	-58.61	1796	20231020	32.52	3075	-22.60	20240111	2375	0.21	20240117	5750	-58.61	20230210	1796	32.52	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
24	20240117	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-105	5	-4.19	984693225	406391	112.75	2500	2500	2375	3255	1755	2505	2423.02	0.00	0	-60728	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	798	-6.42	0.67	12	1.22	-374.00	3566.00	5750	20230210	-58.26	1796	20231020	33.63	3075	-21.95	20240111	2375	1.05	20240117	5750	-58.26	20230210	1796	33.63	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
25	20240117	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2390	-115	5	-4.59	907370205	374027	103.77	2500	2500	2380	3255	1755	2505	2425.95	0.00	0	-64248	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	795	-6.39	0.67	12	1.12	-374.00	3566.00	5750	20230210	-58.43	1796	20231020	33.07	3075	-22.28	20240111	2380	0.42	20240117	5750	-58.43	20230210	1796	33.07	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
26	20240117	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2390	-115	5	-4.59	821647945	338173	93.82	2500	2500	2390	3255	1755	2505	2429.67	0.00	0	-57007	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	795	-6.39	0.67	12	1.02	-374.00	3566.00	5750	20230210	-58.43	1796	20231020	33.07	3075	-22.28	20240111	2390	0.00	20240117	5750	-58.43	20230210	1796	33.07	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
27	20240117	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2415	-90	5	-3.59	610396535	250358	69.46	2500	2500	2405	3255	1755	2505	2438.09	0.00	0	-31672	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	803	-6.46	0.68	12	0.75	-374.00	3566.00	5750	20230210	-58.00	1796	20231020	34.47	3075	-21.46	20240111	2405	0.42	20240117	5750	-58.00	20230210	1796	34.47	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
28	20240117	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-85	5	-3.39	445832680	182253	50.57	2500	2500	2415	3255	1755	2505	2446.23	0.00	0	-24994	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	805	-6.47	0.68	12	0.55	-374.00	3566.00	5750	20230210	-57.91	1796	20231020	34.74	3075	-21.30	20240111	2415	0.21	20240117	5750	-57.91	20230210	1796	34.74	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
29	20240117	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-50	5	-2.00	119369715	48172	13.37	2500	2500	2455	3255	1755	2505	2477.99	0.00	0	-17535	2615	2560	2530	2475	2445	2545	2460	166	750	500	1550	5	1	33250463	816	-6.56	0.69	12	0.14	-374.00	3566.00	5750	20230210	-57.30	1796	20231020	36.69	3075	-20.16	20240111	2450	0.20	20240108	5750	-57.30	20230210	1796	36.69	20231020	6.21	N	214270	500	166 억		0	N	N	0	N	00	N
30	20240116	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-20	5	-0.79	898610265	354078	44.85	2520	2585	2500	3280	1770	2525	2538.82	0.00	0	14268	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	833	-6.70	0.70	12	1.06	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	3075	-18.54	20240111	2450	2.24	20240108	5750	-56.43	20230210	1796	39.48	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
31	20240116	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-5	5	-0.20	716145810	281322	35.64	2520	2585	2500	3280	1770	2525	2545.64	0.00	0	13059	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	838	-6.74	0.71	12	0.85	-374.00	3566.00	5750	20230210	-56.17	1796	20231020	40.31	3075	-18.05	20240111	2450	2.86	20240108	5750	-56.17	20230210	1796	40.31	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
32	20240116	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	15	2	0.59	641975640	251943	31.91	2520	2585	2500	3280	1770	2525	2548.10	0.00	0	14203	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	845	-6.79	0.71	12	0.76	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	3075	-17.40	20240111	2450	3.67	20240108	5750	-55.83	20230210	1796	41.43	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
33	20240116	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2545	20	2	0.79	610277705	239470	30.33	2520	2585	2500	3280	1770	2525	2548.45	0.00	0	13497	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	846	-6.80	0.71	12	0.72	-374.00	3566.00	5750	20230210	-55.74	1796	20231020	41.70	3075	-17.24	20240111	2450	3.88	20240108	5750	-55.74	20230210	1796	41.70	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
34	20240116	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2530	5	2	0.20	538540445	211363	26.77	2520	2585	2500	3280	1770	2525	2547.94	0.00	0	14149	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	841	-6.76	0.71	12	0.64	-374.00	3566.00	5750	20230210	-56.00	1796	20231020	40.87	3075	-17.72	20240111	2450	3.27	20240108	5750	-56.00	20230210	1796	40.87	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
35	20240116	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2550	25	2	0.99	483633555	189791	24.04	2520	2585	2500	3280	1770	2525	2548.24	0.00	0	22757	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	848	-6.82	0.72	12	0.57	-374.00	3566.00	5750	20230210	-55.65	1796	20231020	41.98	3075	-17.07	20240111	2450	4.08	20240108	5750	-55.65	20230210	1796	41.98	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
36	20240116	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-15	5	-0.59	337715820	132427	16.77	2520	2585	2500	3280	1770	2525	2550.20	0.00	0	16602	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	835	-6.71	0.70	12	0.40	-374.00	3566.00	5750	20230210	-56.35	1796	20231020	39.76	3075	-18.37	20240111	2450	2.45	20240108	5750	-56.35	20230210	1796	39.76	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
37	20240116	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	15	2	0.59	49645710	19592	2.48	2520	2555	2510	3280	1770	2525	2533.98	0.00	0	4244	2658	2591	2543	2476	2428	2567	2452	166	755	500	1560	5	1	33250463	845	-6.79	0.71	12	0.06	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	3075	-17.40	20240111	2450	3.67	20240108	5750	-55.83	20230210	1796	41.43	20231020	5.79	N	214270	500	166 억		0	N	N	0	N	00	N
38	20240115	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-100	5	-3.81	1929421985	764466	67.21	2565	2610	2495	3410	1840	2625	2523.87	0.00	0	56470	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	840	-6.75	0.71	12	2.30	-374.00	3566.00	5750	20230210	-56.09	1796	20231020	40.59	3075	-17.89	20240111	2450	3.06	20240108	5750	-56.09	20230210	1796	40.59	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
39	20240115	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-105	5	-4.00	1782461370	706162	62.08	2565	2610	2495	3410	1840	2625	2524.15	0.00	0	46488	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	838	-6.74	0.71	12	2.12	-374.00	3566.00	5750	20230210	-56.17	1796	20231020	40.31	3075	-18.05	20240111	2450	2.86	20240108	5750	-56.17	20230210	1796	40.31	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
40	20240115	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-115	5	-4.38	1576109680	623993	54.86	2565	2610	2495	3410	1840	2625	2525.84	0.00	0	50167	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	835	-6.71	0.70	12	1.88	-374.00	3566.00	5750	20230210	-56.35	1796	20231020	39.76	3075	-18.37	20240111	2450	2.45	20240108	5750	-56.35	20230210	1796	39.76	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
41	20240115	130932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2510	-115	5	-4.38	1433845270	567138	49.86	2565	2610	2500	3410	1840	2625	2528.21	0.00	0	62987	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	835	-6.71	0.70	12	1.71	-374.00	3566.00	5750	20230210	-56.35	1796	20231020	39.76	3075	-18.37	20240111	2450	2.45	20240108	5750	-56.35	20230210	1796	39.76	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
42	20240115	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-110	5	-4.19	1276156795	504285	44.33	2565	2610	2500	3410	1840	2625	2530.62	0.00	0	80333	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	836	-6.72	0.71	12	1.52	-374.00	3566.00	5750	20230210	-56.26	1796	20231020	40.03	3075	-18.21	20240111	2450	2.65	20240108	5750	-56.26	20230210	1796	40.03	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
43	20240115	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2525	-100	5	-3.81	884675745	348226	30.61	2565	2610	2515	3410	1840	2625	2540.51	0.00	0	69801	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	840	-6.75	0.71	12	1.05	-374.00	3566.00	5750	20230210	-56.09	1796	20231020	40.59	3075	-17.89	20240111	2450	3.06	20240108	5750	-56.09	20230210	1796	40.59	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
44	20240115	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	-85	5	-3.24	604058945	237275	20.86	2565	2610	2515	3410	1840	2625	2545.81	0.00	0	52683	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	845	-6.79	0.71	12	0.71	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	3075	-17.40	20240111	2450	3.67	20240108	5750	-55.83	20230210	1796	41.43	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
45	20240115	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	-105	5	-4.00	307757515	121146	10.65	2565	2610	2515	3410	1840	2625	2540.36	0.00	0	17140	2838	2731	2663	2556	2488	2697	2522	166	785	500	1620	5	1	33250463	838	-6.74	0.71	12	0.36	-374.00	3566.00	5750	20230210	-56.17	1796	20231020	40.31	3075	-18.05	20240111	2450	2.86	20240108	5750	-56.17	20230210	1796	40.31	20231020	6.15	N	214270	500	166 억		0	N	N	0	N	00	N
46	20240112	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2625	-155	5	-5.58	2994691820	1123543	8.66	2735	2770	2595	3610	1950	2780	2664.98	0.00	0	-137707	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	873	-7.02	0.74	12	3.38	-374.00	3566.00	5750	20230210	-54.35	1796	20231020	46.16	3075	-14.63	20240111	2450	7.14	20240108	5750	-54.35	20230210	1796	46.16	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
47	20240112	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-165	5	-5.94	2906657185	1089933	8.40	2735	2770	2595	3610	1950	2780	2666.35	0.00	0	-132482	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	869	-6.99	0.73	12	3.28	-374.00	3566.00	5750	20230210	-54.52	1796	20231020	45.60	3075	-14.96	20240111	2450	6.73	20240108	5750	-54.52	20230210	1796	45.60	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
48	20240112	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2615	-165	5	-5.94	2691996875	1007533	7.77	2735	2770	2600	3610	1950	2780	2671.39	0.00	0	-108839	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	869	-6.99	0.73	12	3.03	-374.00	3566.00	5750	20230210	-54.52	1796	20231020	45.60	3075	-14.96	20240111	2450	6.73	20240108	5750	-54.52	20230210	1796	45.60	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
49	20240112	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2675	-105	5	-3.78	2265028110	845197	6.52	2735	2770	2630	3610	1950	2780	2679.35	0.00	0	-91295	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	889	-7.15	0.75	12	2.54	-374.00	3566.00	5750	20230210	-53.48	1796	20231020	48.94	3075	-13.01	20240111	2450	9.18	20240108	5750	-53.48	20230210	1796	48.94	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
50	20240112	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-115	5	-4.14	2067211635	770995	5.94	2735	2770	2630	3610	1950	2780	2680.65	0.00	0	-43560	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	886	-7.13	0.75	12	2.32	-374.00	3566.00	5750	20230210	-53.65	1796	20231020	48.39	3075	-13.33	20240111	2450	8.78	20240108	5750	-53.65	20230210	1796	48.39	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
51	20240112	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	-130	5	-4.68	1961511420	731102	5.64	2735	2770	2630	3610	1950	2780	2682.35	0.00	0	-33026	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	881	-7.09	0.74	12	2.20	-374.00	3566.00	5750	20230210	-53.91	1796	20231020	47.55	3075	-13.82	20240111	2450	8.16	20240108	5750	-53.91	20230210	1796	47.55	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
52	20240112	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	-135	5	-4.86	1613975070	600535	4.63	2735	2770	2630	3610	1950	2780	2686.87	0.00	0	-249	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	879	-7.07	0.74	12	1.81	-374.00	3566.00	5750	20230210	-54.00	1796	20231020	47.27	3075	-13.98	20240111	2450	7.96	20240108	5750	-54.00	20230210	1796	47.27	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
53	20240112	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-100	5	-3.60	616692640	226704	1.75	2735	2770	2680	3610	1950	2780	2719.05	0.00	0	20182	3190	2985	2870	2665	2550	2927	2607	166	830	500	1720	5	1	33250463	891	-7.17	0.75	12	0.68	-374.00	3566.00	5750	20230210	-53.39	1796	20231020	49.22	3075	-12.85	20240111	2450	9.39	20240108	5750	-53.39	20230210	1796	49.22	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
54	20240111	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2780	130	2	4.91	38092717180	12944987	3147.58	2800	3075	2755	3445	1855	2650	2942.72	0.00	0	-93777	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	924	-7.43	0.78	12	38.93	-374.00	3566.00	5750	20230210	-51.65	1796	20231020	54.79	3075	-9.59	20240111	2450	13.47	20240108	5750	-51.65	20230210	1796	54.79	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
55	20240111	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2800	150	2	5.66	37506392120	12734277	3096.35	2800	3075	2755	3445	1855	2650	2945.31	0.00	0	-143225	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	931	-7.49	0.79	12	38.30	-374.00	3566.00	5750	20230210	-51.30	1796	20231020	55.90	3075	-8.94	20240111	2450	14.29	20240108	5750	-51.30	20230210	1796	55.90	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
56	20240111	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	155	2	5.85	36952800730	12536749	3048.32	2800	3075	2755	3445	1855	2650	2947.56	0.00	0	-186667	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	933	-7.50	0.79	12	37.70	-374.00	3566.00	5750	20230210	-51.22	1796	20231020	56.18	3075	-8.78	20240111	2450	14.49	20240108	5750	-51.22	20230210	1796	56.18	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
57	20240111	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2825	175	2	6.60	36239151915	12282582	2986.52	2800	3075	2755	3445	1855	2650	2950.45	0.00	0	-241996	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	939	-7.55	0.79	12	36.94	-374.00	3566.00	5750	20230210	-50.87	1796	20231020	57.29	3075	-8.13	20240111	2450	15.31	20240108	5750	-50.87	20230210	1796	57.29	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
58	20240111	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2840	190	2	7.17	35682767290	12085803	2938.67	2800	3075	2755	3445	1855	2650	2952.45	0.00	0	-250614	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	944	-7.59	0.80	12	36.35	-374.00	3566.00	5750	20230210	-50.61	1796	20231020	58.13	3075	-7.64	20240111	2450	15.92	20240108	5750	-50.61	20230210	1796	58.13	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
59	20240111	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2835	185	2	6.98	34521141545	11676920	2839.25	2800	3075	2755	3445	1855	2650	2956.36	0.00	0	-270089	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	943	-7.58	0.80	12	35.12	-374.00	3566.00	5750	20230210	-50.70	1796	20231020	57.85	3075	-7.80	20240111	2450	15.71	20240108	5750	-50.70	20230210	1796	57.85	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
60	20240111	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3065	415	2	15.66	25946399065	8744280	2126.18	2800	3075	2755	3445	1855	2650	2967.24	0.00	0	-280611	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	1019	-8.20	0.86	12	26.30	-374.00	3566.00	5750	20230210	-46.70	1796	20231020	70.66	3075	-0.33	20240111	2450	25.10	20240108	5750	-46.70	20230210	1796	70.66	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
61	20240111	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2805	155	2	5.85	1782893560	637529	155.02	2800	2860	2755	3445	1855	2650	2796.57	0.00	0	-137198	2806	2727	2671	2592	2536	2700	2565	166	795	500	1640	5	1	33250463	933	-7.50	0.79	12	1.92	-374.00	3566.00	5750	20230210	-51.22	1796	20231020	56.18	2875	-2.43	20240108	2450	14.49	20240108	5750	-51.22	20230210	1796	56.18	20231020	6.23	N	214270	500	166 억		0	N	N	0	N	00	N
62	20240110	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	-85	5	-3.11	1089782200	408374	45.00	2735	2750	2615	3555	1915	2735	2668.61	0.00	0	22175	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	881	-7.09	0.74	12	1.23	-374.00	3566.00	5750	20230210	-53.91	1796	20231020	47.55	2875	-7.83	20240108	2450	8.16	20240108	5750	-53.91	20230210	1796	47.55	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
63	20240110	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	-100	5	-3.66	1025800945	384177	42.33	2735	2750	2615	3555	1915	2735	2670.13	0.00	0	11598	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	876	-7.05	0.74	12	1.16	-374.00	3566.00	5750	20230210	-54.17	1796	20231020	46.71	2875	-8.35	20240108	2450	7.55	20240108	5750	-54.17	20230210	1796	46.71	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
64	20240110	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	-80	5	-2.93	904550700	338153	37.26	2735	2750	2615	3555	1915	2735	2674.97	0.00	0	487	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	883	-7.10	0.74	12	1.02	-374.00	3566.00	5750	20230210	-53.83	1796	20231020	47.83	2875	-7.65	20240108	2450	8.37	20240108	5750	-53.83	20230210	1796	47.83	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
65	20240110	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-70	5	-2.56	648403320	241120	26.57	2735	2750	2660	3555	1915	2735	2689.13	0.00	0	-9345	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	886	-7.13	0.75	12	0.73	-374.00	3566.00	5750	20230210	-53.65	1796	20231020	48.39	2875	-7.30	20240108	2450	8.78	20240108	5750	-53.65	20230210	1796	48.39	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
66	20240110	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-40	5	-1.46	451535450	167573	18.46	2735	2750	2660	3555	1915	2735	2694.56	0.00	0	-19092	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	896	-7.21	0.76	12	0.50	-374.00	3566.00	5750	20230210	-53.13	1796	20231020	50.06	2875	-6.26	20240108	2450	10.00	20240108	5750	-53.13	20230210	1796	50.06	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
67	20240110	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-30	5	-1.10	414066635	153663	16.93	2735	2750	2660	3555	1915	2735	2694.64	0.00	0	-19881	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	899	-7.23	0.76	12	0.46	-374.00	3566.00	5750	20230210	-52.96	1796	20231020	50.61	2875	-5.91	20240108	2450	10.41	20240108	5750	-52.96	20230210	1796	50.61	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
68	20240110	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-45	5	-1.65	369533910	137102	15.11	2735	2750	2660	3555	1915	2735	2695.32	0.00	0	-23622	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	894	-7.19	0.75	12	0.41	-374.00	3566.00	5750	20230210	-53.22	1796	20231020	49.78	2875	-6.43	20240108	2450	9.80	20240108	5750	-53.22	20230210	1796	49.78	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
69	20240110	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2670	-65	5	-2.38	218394930	80747	8.90	2735	2750	2670	3555	1915	2735	2704.68	0.00	0	-28322	2791	2762	2716	2687	2641	2777	2702	166	820	500	1690	5	1	33250463	888	-7.14	0.75	12	0.24	-374.00	3566.00	5750	20230210	-53.57	1796	20231020	48.66	2875	-7.13	20240108	2450	8.98	20240108	5750	-53.57	20230210	1796	48.66	20231020	6.45	N	214270	500	166 억		0	N	N	1	N	00	N
70	20240109	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	20	2	0.74	2431248210	896505	19.44	2690	2745	2670	3525	1905	2715	2711.85	0.00	0	78119	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	909	-7.31	0.77	12	2.70	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	2875	-4.87	20240108	2450	11.63	20240108	5750	-52.43	20230210	1796	52.28	20231020	6.59	N	214270	500	166 억		0	N	N	1	N	00	N
71	20240109	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	5	2	0.18	2281726540	841740	18.26	2690	2745	2670	3525	1905	2715	2710.71	0.00	0	89538	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	904	-7.27	0.76	12	2.53	-374.00	3566.00	5750	20230210	-52.70	1796	20231020	51.45	2875	-5.39	20240108	2450	11.02	20240108	5750	-52.70	20230210	1796	51.45	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
72	20240109	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-15	5	-0.55	2019829910	745427	16.17	2690	2745	2670	3525	1905	2715	2709.61	0.00	0	79269	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	898	-7.22	0.76	12	2.24	-374.00	3566.00	5750	20230210	-53.04	1796	20231020	50.33	2875	-6.09	20240108	2450	10.20	20240108	5750	-53.04	20230210	1796	50.33	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
73	20240109	130918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-20	5	-0.74	1866908770	688584	14.93	2690	2745	2680	3525	1905	2715	2711.21	0.00	0	76612	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	896	-7.21	0.76	12	2.07	-374.00	3566.00	5750	20230210	-53.13	1796	20231020	50.06	2875	-6.26	20240108	2450	10.00	20240108	5750	-53.13	20230210	1796	50.06	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
74	20240109	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	10	2	0.37	1629190075	600999	13.04	2690	2745	2680	3525	1905	2715	2710.78	0.00	0	73148	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	906	-7.29	0.76	12	1.81	-374.00	3566.00	5750	20230210	-52.61	1796	20231020	51.73	2875	-5.22	20240108	2450	11.22	20240108	5750	-52.61	20230210	1796	51.73	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
75	20240109	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-5	5	-0.18	1366813395	504192	10.94	2690	2745	2680	3525	1905	2715	2710.87	0.00	0	65097	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	901	-7.25	0.76	12	1.52	-374.00	3566.00	5750	20230210	-52.87	1796	20231020	50.89	2875	-5.74	20240108	2450	10.61	20240108	5750	-52.87	20230210	1796	50.89	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
76	20240109	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	5	2	0.18	1128443865	416449	9.03	2690	2745	2680	3525	1905	2715	2709.64	0.00	0	49483	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	904	-7.27	0.76	12	1.25	-374.00	3566.00	5750	20230210	-52.70	1796	20231020	51.45	2875	-5.39	20240108	2450	11.02	20240108	5750	-52.70	20230210	1796	51.45	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
77	20240109	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	-15	5	-0.55	389759435	143915	3.12	2690	2730	2690	3525	1905	2715	2708.12	0.00	0	11143	3105	2910	2680	2485	2255	3007	2582	166	810	500	1680	5	1	33250463	898	-7.22	0.76	12	0.43	-374.00	3566.00	5750	20230210	-53.04	1796	20231020	50.33	2875	-6.09	20240108	2450	10.20	20240108	5750	-53.04	20230210	1796	50.33	20231020	6.59	N	214270	500	166 억		0	N	N	0	N	00	N
78	20240108	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	225	2	9.04	12435365030	4577953	1239.47	2490	2875	2450	3235	1745	2490	2716.38	0.00	0	154182	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	903	-7.26	0.76	12	13.77	-374.00	3566.00	5750	20230210	-52.78	1796	20231020	51.17	2875	-5.57	20240108	2450	10.82	20240108	5750	-52.78	20230210	1796	51.17	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
79	20240108	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	215	2	8.63	12094837195	4452262	1205.44	2490	2875	2450	3235	1745	2490	2716.58	0.00	0	143264	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	899	-7.23	0.76	12	13.39	-374.00	3566.00	5750	20230210	-52.96	1796	20231020	50.61	2875	-5.91	20240108	2450	10.41	20240108	5750	-52.96	20230210	1796	50.61	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
80	20240108	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	195	2	7.83	10518483270	3867065	1047.00	2490	2875	2450	3235	1745	2490	2720.04	0.00	0	10841	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	893	-7.18	0.75	12	11.63	-374.00	3566.00	5750	20230210	-53.30	1796	20231020	49.50	2875	-6.61	20240108	2450	9.59	20240108	5750	-53.30	20230210	1796	49.50	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
81	20240108	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	105	2	4.22	1126759985	440852	119.36	2490	2640	2450	3235	1745	2490	2555.93	0.00	0	73601	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	863	-6.94	0.73	12	1.33	-374.00	3566.00	5750	20230210	-54.87	1796	20231020	44.49	2780	-6.65	20240103	2450	5.92	20240108	5750	-54.87	20230210	1796	44.49	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
82	20240108	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	80	2	3.21	962012420	376955	102.06	2490	2640	2450	3235	1745	2490	2552.13	0.00	0	64458	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	855	-6.87	0.72	12	1.13	-374.00	3566.00	5750	20230210	-55.30	1796	20231020	43.10	2780	-7.55	20240103	2450	4.90	20240108	5750	-55.30	20230210	1796	43.10	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
83	20240108	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	50	2	2.01	382827880	152479	41.28	2490	2545	2450	3235	1745	2490	2510.75	0.00	0	58252	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	845	-6.79	0.71	12	0.46	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	2780	-8.63	20240103	2450	3.67	20240108	5750	-55.83	20230210	1796	41.43	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
84	20240108	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	30	2	1.20	174757080	70299	19.03	2490	2520	2450	3235	1745	2490	2485.89	0.00	0	7302	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	838	-6.74	0.71	12	0.21	-374.00	3566.00	5750	20230210	-56.17	1796	20231020	40.31	2780	-9.35	20240103	2450	2.86	20240108	5750	-56.17	20230210	1796	40.31	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
85	20240108	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2480	-10	5	-0.40	18021000	7251	1.96	2490	2510	2470	3235	1745	2490	2485.04	0.00	0	-1226	2583	2536	2508	2461	2433	2522	2447	166	745	500	1540	5	1	33250463	825	-6.63	0.70	12	0.02	-374.00	3566.00	5750	20230210	-56.87	1796	20231020	38.08	2780	-10.79	20240103	2470	0.40	20240108	5750	-56.87	20230210	1796	38.08	20231020	6.40	N	214270	500	166 억		0	N	N	0	N	00	N
86	20240105	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2490	-15	5	-0.60	886864035	353253	44.10	2515	2555	2480	3255	1755	2505	2510.65	0.00	0	16727	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	828	-6.66	0.70	12	1.06	-374.00	3566.00	5750	20230210	-56.70	1796	20231020	38.64	2780	-10.43	20240103	2480	0.40	20240105	5750	-56.70	20230210	1796	38.64	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
87	20240105	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	-10	5	-0.40	819396665	326162	40.72	2515	2555	2480	3255	1755	2505	2512.24	0.00	0	17330	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	830	-6.67	0.70	12	0.98	-374.00	3566.00	5750	20230210	-56.61	1796	20231020	38.92	2780	-10.25	20240103	2480	0.60	20240105	5750	-56.61	20230210	1796	38.92	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
88	20240105	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	0	3	0.00	731464310	290830	36.31	2515	2555	2480	3255	1755	2505	2515.09	0.00	0	16214	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	833	-6.70	0.70	12	0.87	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2480	1.01	20240105	5750	-56.43	20230210	1796	39.48	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
89	20240105	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	0	3	0.00	677809715	269376	33.63	2515	2555	2480	3255	1755	2505	2516.22	0.00	0	15820	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	833	-6.70	0.70	12	0.81	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2480	1.01	20240105	5750	-56.43	20230210	1796	39.48	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
90	20240105	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-5	5	-0.20	623581680	247690	30.92	2515	2555	2480	3255	1755	2505	2517.59	0.00	0	24570	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	831	-6.68	0.70	12	0.74	-374.00	3566.00	5750	20230210	-56.52	1796	20231020	39.20	2780	-10.07	20240103	2480	0.81	20240105	5750	-56.52	20230210	1796	39.20	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
91	20240105	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2500	-5	5	-0.20	527912875	209306	26.13	2515	2555	2485	3255	1755	2505	2522.21	0.00	0	33519	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	831	-6.68	0.70	12	0.63	-374.00	3566.00	5750	20230210	-56.52	1796	20231020	39.20	2780	-10.07	20240103	2485	0.60	20240105	5750	-56.52	20230210	1796	39.20	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
92	20240105	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	10	2	0.40	349056570	137851	17.21	2515	2555	2505	3255	1755	2505	2532.13	0.00	0	38886	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	836	-6.72	0.71	12	0.41	-374.00	3566.00	5750	20230210	-56.26	1796	20231020	40.03	2780	-9.53	20240103	2485	1.21	20240104	5750	-56.26	20230210	1796	40.03	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
93	20240105	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2540	35	2	1.40	54424170	21577	2.69	2515	2545	2505	3255	1755	2505	2522.33	0.00	0	-1219	2778	2641	2563	2426	2348	2602	2387	166	750	500	1550	5	1	33250463	845	-6.79	0.71	12	0.06	-374.00	3566.00	5750	20230210	-55.83	1796	20231020	41.43	2780	-8.63	20240103	2485	2.21	20240104	5750	-55.83	20230210	1796	41.43	20231020	6.29	N	214270	500	166 억		0	N	N	0	N	00	N
94	20240104	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-160	5	-6.00	2008483985	786453	108.43	2630	2700	2485	3460	1870	2665	2553.89	0.00	0	-83124	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	833	-6.70	0.70	12	2.37	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2485	0.80	20240104	5750	-56.43	20230210	1796	39.48	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
95	20240104	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-160	5	-6.00	1954618850	764960	105.46	2630	2700	2485	3460	1870	2665	2555.19	0.00	0	-83085	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	833	-6.70	0.70	12	2.30	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2485	0.80	20240104	5750	-56.43	20230210	1796	39.48	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
96	20240104	140914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-160	5	-6.00	1790679465	699410	96.43	2630	2700	2485	3460	1870	2665	2560.27	0.00	0	-70138	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	833	-6.70	0.70	12	2.10	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2485	0.80	20240104	5750	-56.43	20230210	1796	39.48	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
97	20240104	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-160	5	-6.00	1693167170	660475	91.06	2630	2700	2485	3460	1870	2665	2563.56	0.00	0	-63790	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	833	-6.70	0.70	12	1.99	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2485	0.80	20240104	5750	-56.43	20230210	1796	39.48	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
98	20240104	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2515	-150	5	-5.63	1576552590	613946	84.64	2630	2700	2485	3460	1870	2665	2567.90	0.00	0	-59366	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	836	-6.72	0.71	12	1.85	-374.00	3566.00	5750	20230210	-56.26	1796	20231020	40.03	2780	-9.53	20240103	2485	1.21	20240104	5750	-56.26	20230210	1796	40.03	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
99	20240104	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2505	-160	5	-6.00	1422955170	552594	76.19	2630	2700	2500	3460	1870	2665	2575.05	0.00	0	-44015	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	833	-6.70	0.70	12	1.66	-374.00	3566.00	5750	20230210	-56.43	1796	20231020	39.48	2780	-9.89	20240103	2500	0.20	20240104	5750	-56.43	20230210	1796	39.48	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
100	20240104	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2555	-110	5	-4.13	1041205330	401701	55.38	2630	2700	2545	3460	1870	2665	2591.99	0.00	0	-20678	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	850	-6.83	0.72	12	1.21	-374.00	3566.00	5750	20230210	-55.57	1796	20231020	42.26	2780	-8.09	20240103	2545	0.39	20240104	5750	-55.57	20230210	1796	42.26	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
101	20240104	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2570	-95	5	-3.56	265467640	102891	14.19	2630	2665	2550	3460	1870	2665	2580.09	0.00	0	384	2828	2746	2698	2616	2568	2722	2592	166	795	500	1650	5	1	33250463	855	-6.87	0.72	12	0.31	-374.00	3566.00	5750	20230210	-55.30	1796	20231020	43.10	2780	-7.55	20240103	2550	0.78	20240104	5750	-55.30	20230210	1796	43.10	20231020	6.34	N	214270	500	166 억		0	N	N	0	N	00	N
102	20240103	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-65	5	-2.38	1920549855	706702	183.42	2720	2780	2650	3545	1915	2730	2717.63	0.00	0	25632	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	886	-7.13	0.75	12	2.13	-374.00	3566.00	5750	20230210	-53.65	1796	20231020	48.39	2780	-4.14	20240103	2650	0.57	20240103	5750	-53.65	20230210	1796	48.39	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
103	20240103	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-65	5	-2.38	1791164615	658259	170.85	2720	2780	2650	3545	1915	2730	2721.06	0.00	0	3260	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	886	-7.13	0.75	12	1.98	-374.00	3566.00	5750	20230210	-53.65	1796	20231020	48.39	2780	-4.14	20240103	2650	0.57	20240103	5750	-53.65	20230210	1796	48.39	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
104	20240103	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	-40	5	-1.47	1517487495	555826	144.26	2720	2780	2685	3545	1915	2730	2730.15	0.00	0	-14171	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	894	-7.19	0.75	12	1.67	-374.00	3566.00	5750	20230210	-53.22	1796	20231020	49.78	2780	-3.24	20240103	2680	0.37	20240102	5750	-53.22	20230210	1796	49.78	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
105	20240103	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	0	3	0.00	1179911750	430996	111.86	2720	2780	2700	3545	1915	2730	2737.64	0.00	0	25592	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	908	-7.30	0.77	12	1.30	-374.00	3566.00	5750	20230210	-52.52	1796	20231020	52.00	2780	-1.80	20240103	2680	1.87	20240102	5750	-52.52	20230210	1796	52.00	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
106	20240103	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	0	3	0.00	1076353960	392983	102.00	2720	2780	2700	3545	1915	2730	2738.93	0.00	0	27564	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	908	-7.30	0.77	12	1.18	-374.00	3566.00	5750	20230210	-52.52	1796	20231020	52.00	2780	-1.80	20240103	2680	1.87	20240102	5750	-52.52	20230210	1796	52.00	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
107	20240103	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	35	2	1.28	864005985	315883	81.99	2720	2775	2700	3545	1915	2730	2735.21	0.00	0	23087	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	919	-7.39	0.78	12	0.95	-374.00	3566.00	5750	20230210	-51.91	1796	20231020	53.95	2775	-0.36	20240103	2680	3.17	20240102	5750	-51.91	20230210	1796	53.95	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
108	20240103	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	-5	5	-0.18	688142055	251753	65.34	2720	2775	2700	3545	1915	2730	2733.40	0.00	0	2740	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	906	-7.29	0.76	12	0.76	-374.00	3566.00	5750	20230210	-52.61	1796	20231020	51.73	2775	-1.80	20240103	2680	1.68	20240102	5750	-52.61	20230210	1796	51.73	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
109	20240103	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	35	2	1.28	167103065	61328	15.92	2720	2770	2700	3545	1915	2730	2724.74	0.00	0	10973	2796	2762	2721	2687	2646	2780	2705	166	815	500	1690	5	1	33250463	919	-7.39	0.78	12	0.18	-374.00	3566.00	5750	20230210	-51.91	1796	20231020	53.95	2770	-0.18	20240103	2680	3.17	20240102	5750	-51.91	20230210	1796	53.95	20231020	6.16	N	214270	500	166 억		0	N	N	0	N	00	N
110	20240102	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2730	-5	5	-0.18	1000013950	367270	18.12	2695	2755	2680	3555	1915	2735	2722.82	0.00	0	24207	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	908	-7.30	0.77	12	1.10	-374.00	3566.00	5750	20230210	-52.52	1796	20231020	52.00	2755	-0.91	20240102	2680	1.87	20240102	5750	-52.52	20230210	1796	52.00	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
111	20240102	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	0	3	0.00	917752415	337169	16.63	2695	2755	2680	3555	1915	2735	2721.93	0.00	0	18758	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	909	-7.31	0.77	12	1.01	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	2755	-0.73	20240102	2680	2.05	20240102	5750	-52.43	20230210	1796	52.28	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
112	20240102	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	-15	5	-0.55	735294620	270483	13.34	2695	2755	2680	3555	1915	2735	2718.45	0.00	0	-3987	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	904	-7.27	0.76	12	0.81	-374.00	3566.00	5750	20230210	-52.70	1796	20231020	51.45	2755	-1.27	20240102	2680	1.49	20240102	5750	-52.70	20230210	1796	51.45	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
113	20240102	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	0	3	0.00	599723900	220864	10.89	2695	2755	2680	3555	1915	2735	2715.35	0.00	0	-5806	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	909	-7.31	0.77	12	0.66	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	2755	-0.73	20240102	2680	2.05	20240102	5750	-52.43	20230210	1796	52.28	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
114	20240102	120859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2725	-10	5	-0.37	466239640	172108	8.49	2695	2735	2680	3555	1915	2735	2708.99	0.00	0	-4763	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	906	-7.29	0.76	12	0.52	-374.00	3566.00	5750	20230210	-52.61	1796	20231020	51.73	2735	-0.37	20240102	2680	1.68	20240102	5750	-52.61	20230210	1796	51.73	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
115	20240102	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-30	5	-1.10	410070950	151448	7.47	2695	2735	2680	3555	1915	2735	2707.66	0.00	0	-8446	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	899	-7.23	0.76	12	0.46	-374.00	3566.00	5750	20230210	-52.96	1796	20231020	50.61	2735	-1.10	20240102	2680	0.93	20240102	5750	-52.96	20230210	1796	50.61	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
116	20240102	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2710	-25	5	-0.91	192924700	71410	3.52	2695	2725	2680	3555	1915	2735	2701.63	0.00	0	7713	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	901	-7.25	0.76	12	0.21	-374.00	3566.00	5750	20230210	-52.87	1796	20231020	50.89	2725	-0.55	20240102	2680	1.12	20240102	5750	-52.87	20230210	1796	50.89	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N
117	20240102	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	0.00	0	0	2985	2860	2795	2670	2605	2827	2637	166	820	500	1690	5	1	33250463	909	-7.31	0.77	12	0.00	-374.00	3566.00	5750	20230210	-52.43	1796	20231020	52.28	0	0.00	0	0	0.00	0	5750	-52.43	20230210	1796	52.28	20231020	6.82	N	214270	500	166 억		0	N	N	1	N	00	N