KissMeData/289010/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	121113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	10	2	0.25	211925115	52012	79.75	4035	4125	4020	5290	2855	4075	4074.54	2.05	0	15573	4171	4122	4081	4032	3991	4102	4012	64	1215	500	2680	5	1	12864037	525	63.83	0.75	12	0.40	64.00	5444.00	6200	20230419	-34.11	3450	20231110	18.41	4450	-8.20	20240104	3840	6.38	20240102	6200	-34.11	20230419	3450	18.41	20231110	3.86	N	289010	500	64 억		263737	N	N	0	N	00	N
3	20240123	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	45	2	1.10	160768585	39530	60.61	4035	4125	4020	5290	2855	4075	4067.00	2.05	0	12990	4171	4122	4081	4032	3991	4102	4012	64	1215	500	2680	5	1	12864037	530	64.38	0.76	12	0.31	64.00	5444.00	6200	20230419	-33.55	3450	20231110	19.42	4450	-7.42	20240104	3840	7.29	20240102	6200	-33.55	20230419	3450	19.42	20231110	3.86	N	289010	500	64 억		263737	N	N	0	N	00	N
4	20240123	101108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	15	2	0.37	116512635	28742	44.07	4035	4095	4020	5290	2855	4075	4053.74	2.05	0	7178	4171	4122	4081	4032	3991	4102	4012	64	1215	500	2680	5	1	12864037	526	63.91	0.75	12	0.22	64.00	5444.00	6200	20230419	-34.03	3450	20231110	18.55	4450	-8.09	20240104	3840	6.51	20240102	6200	-34.03	20230419	3450	18.55	20231110	3.86	N	289010	500	64 억		263737	N	N	0	N	00	N
5	20240123	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-45	5	-1.10	67030610	16575	25.41	4035	4075	4020	5290	2855	4075	4044.08	2.05	0	1907	4171	4122	4081	4032	3991	4102	4012	64	1215	500	2680	5	1	12864037	518	62.97	0.74	12	0.13	64.00	5444.00	6200	20230419	-35.00	3450	20231110	16.81	4450	-9.44	20240104	3840	4.95	20240102	6200	-35.00	20230419	3450	16.81	20231110	3.86	N	289010	500	64 억		263737	N	N	0	N	00	N
6	20240119	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	0	3	0.00	384692670	93200	30.50	4140	4185	4060	5350	2885	4120	4127.61	2.05	0	695	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	530	64.38	0.76	12	0.72	64.00	5444.00	6200	20230419	-33.55	3450	20231110	19.42	4450	-7.42	20240104	3840	7.29	20240102	6200	-33.55	20230419	3450	19.42	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
7	20240119	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4075	-45	5	-1.09	357068420	86451	28.29	4140	4185	4060	5350	2885	4120	4130.31	2.05	0	1057	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	524	63.67	0.75	12	0.67	64.00	5444.00	6200	20230419	-34.27	3450	20231110	18.12	4450	-8.43	20240104	3840	6.12	20240102	6200	-34.27	20230419	3450	18.12	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
8	20240119	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-25	5	-0.61	314125425	75921	24.84	4140	4185	4070	5350	2885	4120	4137.56	2.05	0	-1073	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	527	63.98	0.75	12	0.59	64.00	5444.00	6200	20230419	-33.95	3450	20231110	18.70	4450	-7.98	20240104	3840	6.64	20240102	6200	-33.95	20230419	3450	18.70	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
9	20240119	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	0	3	0.00	282495940	68193	22.31	4140	4185	4105	5350	2885	4120	4142.63	2.05	0	-2037	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	530	64.38	0.76	12	0.53	64.00	5444.00	6200	20230419	-33.55	3450	20231110	19.42	4450	-7.42	20240104	3840	7.29	20240102	6200	-33.55	20230419	3450	19.42	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
10	20240119	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	20	2	0.49	258136350	62283	20.38	4140	4185	4115	5350	2885	4120	4144.62	2.05	0	498	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	533	64.69	0.76	12	0.48	64.00	5444.00	6200	20230419	-33.23	3450	20231110	20.00	4450	-6.97	20240104	3840	7.81	20240102	6200	-33.23	20230419	3450	20.00	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
11	20240119	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	35	2	0.85	215300495	51909	16.99	4140	4185	4120	5350	2885	4120	4147.71	2.05	0	3390	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	535	64.92	0.76	12	0.40	64.00	5444.00	6200	20230419	-32.98	3450	20231110	20.43	4450	-6.63	20240104	3840	8.20	20240102	6200	-32.98	20230419	3450	20.43	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
12	20240119	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	45	2	1.09	168220440	40554	13.27	4140	4185	4120	5350	2885	4120	4148.14	2.05	0	5863	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	536	65.08	0.77	12	0.32	64.00	5444.00	6200	20230419	-32.82	3450	20231110	20.72	4450	-6.40	20240104	3840	8.46	20240102	6200	-32.82	20230419	3450	20.72	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
13	20240119	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	30	2	0.73	71548350	17265	5.65	4140	4185	4120	5350	2885	4120	4144.28	2.05	0	-1330	4360	4240	4070	3950	3780	4300	4010	64	1230	500	2710	5	1	12864037	534	64.84	0.76	12	0.13	64.00	5444.00	6200	20230419	-33.06	3450	20231110	20.29	4450	-6.74	20240104	3840	8.07	20240102	6200	-33.06	20230419	3450	20.29	20231110	3.99	N	289010	500	64 억		264253	N	N	0	N	00	N
14	20240118	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	220	2	5.64	1243007050	303421	313.85	3900	4190	3900	5070	2730	3900	4097.05	1.63	0	54948	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	530	64.38	0.76	12	2.36	64.00	5444.00	6200	20230419	-33.55	3450	20231110	19.42	4450	-7.42	20240104	3840	7.29	20240102	6200	-33.55	20230419	3450	19.42	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
15	20240118	151101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	190	2	4.87	1185061150	289339	299.28	3900	4190	3900	5070	2730	3900	4096.22	1.63	0	52581	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	526	63.91	0.75	12	2.25	64.00	5444.00	6200	20230419	-34.03	3450	20231110	18.55	4450	-8.09	20240104	3840	6.51	20240102	6200	-34.03	20230419	3450	18.55	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
16	20240118	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	130	2	3.33	1137781125	277758	287.30	3900	4190	3900	5070	2730	3900	4096.80	1.63	0	51558	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	518	62.97	0.74	12	2.16	64.00	5444.00	6200	20230419	-35.00	3450	20231110	16.81	4450	-9.44	20240104	3840	4.95	20240102	6200	-35.00	20230419	3450	16.81	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
17	20240118	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	170	2	4.36	1028238915	250633	259.25	3900	4190	3900	5070	2730	3900	4103.13	1.63	0	47501	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	524	63.59	0.75	12	1.95	64.00	5444.00	6200	20230419	-34.35	3450	20231110	17.97	4450	-8.54	20240104	3840	5.99	20240102	6200	-34.35	20230419	3450	17.97	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
18	20240118	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	185	2	4.74	1007564960	245563	254.00	3900	4190	3900	5070	2730	3900	4103.66	1.63	0	45824	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	525	63.83	0.75	12	1.91	64.00	5444.00	6200	20230419	-34.11	3450	20231110	18.41	4450	-8.20	20240104	3840	6.38	20240102	6200	-34.11	20230419	3450	18.41	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
19	20240118	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	215	2	5.51	962687630	234620	242.68	3900	4190	3900	5070	2730	3900	4103.78	1.63	0	41680	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	529	64.30	0.76	12	1.82	64.00	5444.00	6200	20230419	-33.63	3450	20231110	19.28	4450	-7.53	20240104	3840	7.16	20240102	6200	-33.63	20230419	3450	19.28	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
20	20240118	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	210	2	5.38	818461455	199460	206.31	3900	4190	3900	5070	2730	3900	4104.10	1.63	0	32087	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	529	64.22	0.75	12	1.55	64.00	5444.00	6200	20230419	-33.71	3450	20231110	19.13	4450	-7.64	20240104	3840	7.03	20240102	6200	-33.71	20230419	3450	19.13	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
21	20240118	091059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	145	2	3.72	127776515	31897	32.99	3900	4060	3900	5070	2730	3900	4008.27	1.63	0	6570	4100	4000	3940	3840	3780	3970	3810	64	1170	500	2570	5	1	12864037	520	63.20	0.74	12	0.25	64.00	5444.00	6200	20230419	-34.76	3450	20231110	17.25	4450	-9.10	20240104	3840	5.34	20240102	6200	-34.76	20230419	3450	17.25	20231110	3.99	N	289010	500	64 억		209950	N	N	0	N	00	N
22	20240117	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-150	5	-3.70	373807315	95200	138.79	4040	4040	3880	5260	2835	4050	3926.55	1.65	0	-2810	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	502	60.94	0.72	12	0.74	64.00	5444.00	6200	20230419	-37.10	3450	20231110	13.04	4450	-12.36	20240104	3840	1.56	20240102	6200	-37.10	20230419	3450	13.04	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
23	20240117	151100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-160	5	-3.95	350022805	89089	129.88	4040	4040	3880	5260	2835	4050	3928.91	1.65	0	-3190	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	500	60.78	0.71	12	0.69	64.00	5444.00	6200	20230419	-37.26	3450	20231110	12.75	4450	-12.58	20240104	3840	1.30	20240102	6200	-37.26	20230419	3450	12.75	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
24	20240117	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-170	5	-4.20	338574835	86149	125.59	4040	4040	3880	5260	2835	4050	3930.11	1.65	0	-1487	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	499	60.62	0.71	12	0.67	64.00	5444.00	6200	20230419	-37.42	3450	20231110	12.46	4450	-12.81	20240104	3840	1.04	20240102	6200	-37.42	20230419	3450	12.46	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
25	20240117	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-150	5	-3.70	305966365	77770	113.38	4040	4040	3900	5260	2835	4050	3934.25	1.65	0	-2704	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	502	60.94	0.72	12	0.60	64.00	5444.00	6200	20230419	-37.10	3450	20231110	13.04	4450	-12.36	20240104	3840	1.56	20240102	6200	-37.10	20230419	3450	13.04	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
26	20240117	121059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-140	5	-3.46	224067555	56783	82.78	4040	4040	3910	5260	2835	4050	3946.03	1.65	0	-929	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	503	61.09	0.72	12	0.44	64.00	5444.00	6200	20230419	-36.94	3450	20231110	13.33	4450	-12.13	20240104	3840	1.82	20240102	6200	-36.94	20230419	3450	13.33	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
27	20240117	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	-95	5	-2.35	150526495	38023	55.43	4040	4040	3935	5260	2835	4050	3958.83	1.65	0	-1577	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	509	61.80	0.73	12	0.30	64.00	5444.00	6200	20230419	-36.21	3450	20231110	14.64	4450	-11.12	20240104	3840	2.99	20240102	6200	-36.21	20230419	3450	14.64	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
28	20240117	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	-80	5	-1.98	131851220	33291	48.53	4040	4040	3935	5260	2835	4050	3960.57	1.65	0	-2946	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	511	62.03	0.73	12	0.26	64.00	5444.00	6200	20230419	-35.97	3450	20231110	15.07	4450	-10.79	20240104	3840	3.39	20240102	6200	-35.97	20230419	3450	15.07	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
29	20240117	091100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-100	5	-2.47	51777790	13046	19.02	4040	4040	3935	5260	2835	4050	3968.86	1.65	0	-1862	4250	4150	4050	3950	3850	4100	3900	64	1210	500	2670	5	1	12864037	508	61.72	0.73	12	0.10	64.00	5444.00	6200	20230419	-36.29	3450	20231110	14.49	4450	-11.24	20240104	3840	2.86	20240102	6200	-36.29	20230419	3450	14.49	20231110	4.02	N	289010	500	64 억		212805	N	N	0	N	00	N
30	20240116	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	-80	5	-1.94	276664070	68540	174.15	4065	4150	3950	5360	2895	4130	4036.22	1.56	0	11779	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	521	63.28	0.74	12	0.53	64.00	5444.00	6200	20230419	-34.68	3450	20231110	17.39	4450	-8.99	20240104	3840	5.47	20240102	6200	-34.68	20230419	3450	17.39	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
31	20240116	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	-90	5	-2.18	255389670	63283	160.80	4065	4150	3950	5360	2895	4130	4035.35	1.56	0	11354	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	520	63.12	0.74	12	0.49	64.00	5444.00	6200	20230419	-34.84	3450	20231110	17.10	4450	-9.21	20240104	3840	5.21	20240102	6200	-34.84	20230419	3450	17.10	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
32	20240116	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-100	5	-2.42	246090660	60976	154.93	4065	4150	3950	5360	2895	4130	4035.52	1.56	0	11124	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	518	62.97	0.74	12	0.47	64.00	5444.00	6200	20230419	-35.00	3450	20231110	16.81	4450	-9.44	20240104	3840	4.95	20240102	6200	-35.00	20230419	3450	16.81	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
33	20240116	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-85	5	-2.06	236604030	58622	148.95	4065	4150	3950	5360	2895	4130	4035.74	1.56	0	11056	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	520	63.20	0.74	12	0.46	64.00	5444.00	6200	20230419	-34.76	3450	20231110	17.25	4450	-9.10	20240104	3840	5.34	20240102	6200	-34.76	20230419	3450	17.25	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
34	20240116	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-105	5	-2.54	230637465	57146	145.20	4065	4150	3950	5360	2895	4130	4035.57	1.56	0	11622	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	518	62.89	0.74	12	0.44	64.00	5444.00	6200	20230419	-35.08	3450	20231110	16.67	4450	-9.55	20240104	3840	4.82	20240102	6200	-35.08	20230419	3450	16.67	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
35	20240116	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-100	5	-2.42	226570820	56135	142.63	4065	4150	3950	5360	2895	4130	4035.81	1.56	0	11544	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	518	62.97	0.74	12	0.44	64.00	5444.00	6200	20230419	-35.00	3450	20231110	16.81	4450	-9.44	20240104	3840	4.95	20240102	6200	-35.00	20230419	3450	16.81	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
36	20240116	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-115	5	-2.78	116748185	28727	72.99	4065	4150	4005	5360	2895	4130	4063.55	1.56	0	1965	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	516	62.73	0.74	12	0.22	64.00	5444.00	6200	20230419	-35.24	3450	20231110	16.38	4450	-9.78	20240104	3840	4.56	20240102	6200	-35.24	20230419	3450	16.38	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
37	20240116	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-5	5	-0.12	12626245	3095	7.86	4065	4150	4065	5360	2895	4130	4075.70	1.56	0	821	4203	4166	4103	4066	4003	4185	4085	64	1230	500	2720	5	1	12864037	531	64.45	0.76	12	0.02	64.00	5444.00	6200	20230419	-33.47	3450	20231110	19.57	4450	-7.30	20240104	3840	7.42	20240102	6200	-33.47	20230419	3450	19.57	20231110	3.96	N	289010	500	64 억		201077	N	N	0	N	00	N
38	20240115	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	40	2	0.98	157851010	38446	53.22	4090	4140	4040	5310	2865	4090	4105.78	1.49	0	7445	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	531	64.53	0.76	12	0.30	64.00	5444.00	6200	20230419	-33.39	3450	20231110	19.71	4450	-7.19	20240104	3840	7.55	20240102	6200	-33.39	20230419	3450	19.71	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
39	20240115	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	25	2	0.61	143035795	34853	48.24	4090	4140	4040	5310	2865	4090	4103.97	1.49	0	6147	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	529	64.30	0.76	12	0.27	64.00	5444.00	6200	20230419	-33.63	3450	20231110	19.28	4450	-7.53	20240104	3840	7.16	20240102	6200	-33.63	20230419	3450	19.28	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
40	20240115	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	25	2	0.61	114438930	27896	38.61	4090	4140	4040	5310	2865	4090	4102.34	1.49	0	5463	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	529	64.30	0.76	12	0.22	64.00	5444.00	6200	20230419	-33.63	3450	20231110	19.28	4450	-7.53	20240104	3840	7.16	20240102	6200	-33.63	20230419	3450	19.28	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
41	20240115	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	30	2	0.73	101055115	24649	34.12	4090	4140	4040	5310	2865	4090	4099.77	1.49	0	4526	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	530	64.38	0.76	12	0.19	64.00	5444.00	6200	20230419	-33.55	3450	20231110	19.42	4450	-7.42	20240104	3840	7.29	20240102	6200	-33.55	20230419	3450	19.42	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
42	20240115	121050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	45	2	1.10	87400380	21340	29.54	4090	4135	4040	5310	2865	4090	4095.61	1.49	0	5713	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	532	64.61	0.76	12	0.17	64.00	5444.00	6200	20230419	-33.31	3450	20231110	19.86	4450	-7.08	20240104	3840	7.68	20240102	6200	-33.31	20230419	3450	19.86	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
43	20240115	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	5	2	0.12	58926405	14420	19.96	4090	4115	4040	5310	2865	4090	4086.44	1.49	0	4010	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	527	63.98	0.75	12	0.11	64.00	5444.00	6200	20230419	-33.95	3450	20231110	18.70	4450	-7.98	20240104	3840	6.64	20240102	6200	-33.95	20230419	3450	18.70	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
44	20240115	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	25	2	0.61	48732030	11926	16.51	4090	4115	4040	5310	2865	4090	4086.20	1.49	0	4438	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	529	64.30	0.76	12	0.09	64.00	5444.00	6200	20230419	-33.63	3450	20231110	19.28	4450	-7.53	20240104	3840	7.16	20240102	6200	-33.63	20230419	3450	19.28	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
45	20240115	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-30	5	-0.73	16973355	4173	5.78	4090	4090	4040	5310	2865	4090	4067.42	1.49	0	2097	4320	4205	4135	4020	3950	4170	3985	64	1220	500	2690	5	1	12864037	522	63.44	0.75	12	0.03	64.00	5444.00	6200	20230419	-34.52	3450	20231110	17.68	4450	-8.76	20240104	3840	5.73	20240102	6200	-34.52	20230419	3450	17.68	20231110	3.91	N	289010	500	64 억		192182	N	N	0	N	00	N
46	20240112	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-115	5	-2.73	295564315	71914	51.62	4205	4250	4065	5460	2945	4205	4110.05	1.62	0	-16457	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	526	63.91	0.75	12	0.56	64.00	5444.00	6200	20230419	-34.03	3450	20231110	18.55	4450	-8.09	20240104	3840	6.51	20240102	6200	-34.03	20230419	3450	18.55	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
47	20240112	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-105	5	-2.50	272175925	66199	47.51	4205	4250	4065	5460	2945	4205	4111.48	1.62	0	-15662	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	527	64.06	0.75	12	0.51	64.00	5444.00	6200	20230419	-33.87	3450	20231110	18.84	4450	-7.87	20240104	3840	6.77	20240102	6200	-33.87	20230419	3450	18.84	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
48	20240112	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	-110	5	-2.62	226215720	54953	39.44	4205	4250	4065	5460	2945	4205	4116.53	1.62	0	-14290	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	527	63.98	0.75	12	0.43	64.00	5444.00	6200	20230419	-33.95	3450	20231110	18.70	4450	-7.98	20240104	3840	6.64	20240102	6200	-33.95	20230419	3450	18.70	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
49	20240112	131042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-120	5	-2.85	199084725	48311	34.68	4205	4250	4065	5460	2945	4205	4120.90	1.62	0	-13478	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	525	63.83	0.75	12	0.38	64.00	5444.00	6200	20230419	-34.11	3450	20231110	18.41	4450	-8.20	20240104	3840	6.38	20240102	6200	-34.11	20230419	3450	18.41	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
50	20240112	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4105	-100	5	-2.38	171445335	41567	29.83	4205	4250	4065	5460	2945	4205	4124.55	1.62	0	-13365	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	528	64.14	0.75	12	0.32	64.00	5444.00	6200	20230419	-33.79	3450	20231110	18.99	4450	-7.75	20240104	3840	6.90	20240102	6200	-33.79	20230419	3450	18.99	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
51	20240112	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-105	5	-2.50	159679625	38708	27.78	4205	4250	4065	5460	2945	4205	4125.24	1.62	0	-11551	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	527	64.06	0.75	12	0.30	64.00	5444.00	6200	20230419	-33.87	3450	20231110	18.84	4450	-7.87	20240104	3840	6.77	20240102	6200	-33.87	20230419	3450	18.84	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
52	20240112	101042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-125	5	-2.97	137044420	33183	23.82	4205	4250	4065	5460	2945	4205	4129.96	1.62	0	-10844	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	525	63.75	0.75	12	0.26	64.00	5444.00	6200	20230419	-34.19	3450	20231110	18.26	4450	-8.31	20240104	3840	6.25	20240102	6200	-34.19	20230419	3450	18.26	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
53	20240112	091045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	-55	5	-1.31	47625685	11362	8.16	4205	4250	4150	5460	2945	4205	4191.66	1.62	0	-5081	4291	4247	4171	4127	4051	4270	4150	64	1255	500	2770	5	1	12864037	534	64.84	0.76	12	0.09	64.00	5444.00	6200	20230419	-33.06	3450	20231110	20.29	4450	-6.74	20240104	3840	8.07	20240102	6200	-33.06	20230419	3450	20.29	20231110	3.97	N	289010	500	64 억		208685	N	N	0	N	00	N
54	20240111	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	115	2	2.81	574651830	137427	148.39	4100	4215	4095	5310	2865	4090	4181.45	1.45	0	19911	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	541	65.70	0.77	12	1.07	64.00	5444.00	6200	20230419	-32.18	3450	20231110	21.88	4450	-5.51	20240104	3840	9.51	20240102	6200	-32.18	20230419	3450	21.88	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
55	20240111	151044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	110	2	2.69	549965835	131552	142.04	4100	4215	4095	5310	2865	4090	4180.60	1.45	0	20859	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	540	65.62	0.77	12	1.02	64.00	5444.00	6200	20230419	-32.26	3450	20231110	21.74	4450	-5.62	20240104	3840	9.38	20240102	6200	-32.26	20230419	3450	21.74	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
56	20240111	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	100	2	2.44	475453735	113765	122.84	4100	4215	4095	5310	2865	4090	4179.26	1.45	0	19919	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	539	65.47	0.77	12	0.88	64.00	5444.00	6200	20230419	-32.42	3450	20231110	21.45	4450	-5.84	20240104	3840	9.11	20240102	6200	-32.42	20230419	3450	21.45	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
57	20240111	131038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	120	2	2.93	422887080	101228	109.30	4100	4215	4095	5310	2865	4090	4177.57	1.45	0	22355	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	542	65.78	0.77	12	0.79	64.00	5444.00	6200	20230419	-32.10	3450	20231110	22.03	4450	-5.39	20240104	3840	9.64	20240102	6200	-32.10	20230419	3450	22.03	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
58	20240111	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	100	2	2.44	340331550	81568	88.07	4100	4215	4095	5310	2865	4090	4172.37	1.45	0	21279	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	539	65.47	0.77	12	0.63	64.00	5444.00	6200	20230419	-32.42	3450	20231110	21.45	4450	-5.84	20240104	3840	9.11	20240102	6200	-32.42	20230419	3450	21.45	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
59	20240111	111041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	100	2	2.44	283118950	67895	73.31	4100	4215	4095	5310	2865	4090	4169.95	1.45	0	15637	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	539	65.47	0.77	12	0.53	64.00	5444.00	6200	20230419	-32.42	3450	20231110	21.45	4450	-5.84	20240104	3840	9.11	20240102	6200	-32.42	20230419	3450	21.45	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
60	20240111	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	85	2	2.08	192906330	46383	50.08	4100	4215	4095	5310	2865	4090	4158.99	1.45	0	9621	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	537	65.23	0.77	12	0.36	64.00	5444.00	6200	20230419	-32.66	3450	20231110	21.01	4450	-6.18	20240104	3840	8.72	20240102	6200	-32.66	20230419	3450	21.01	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
61	20240111	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	35	2	0.86	26402150	6427	6.94	4100	4130	4095	5310	2865	4090	4108.01	1.45	0	3713	4196	4142	4116	4062	4036	4130	4050	64	1220	500	2690	5	1	12864037	531	64.45	0.76	12	0.05	64.00	5444.00	6200	20230419	-33.47	3450	20231110	19.57	4450	-7.30	20240104	3840	7.42	20240102	6200	-33.47	20230419	3450	19.57	20231110	4.01	N	289010	500	64 억		187123	N	N	0	N	00	N
62	20240110	161035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	-70	5	-1.68	372207565	90314	55.19	4150	4170	4090	5400	2915	4160	4121.34	1.46	0	-145	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	526	63.91	0.75	12	0.70	64.00	5444.00	6200	20230419	-34.03	3450	20231110	18.55	4450	-8.09	20240104	3840	6.51	20240102	6200	-34.03	20230419	3450	18.55	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
63	20240110	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-50	5	-1.20	328558640	79652	48.67	4150	4170	4090	5400	2915	4160	4124.92	1.46	0	-4918	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	529	64.22	0.75	12	0.62	64.00	5444.00	6200	20230419	-33.71	3450	20231110	19.13	4450	-7.64	20240104	3840	7.03	20240102	6200	-33.71	20230419	3450	19.13	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
64	20240110	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4120	-40	5	-0.96	222086075	53734	32.83	4150	4170	4115	5400	2915	4160	4133.06	1.46	0	1654	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	530	64.38	0.76	12	0.42	64.00	5444.00	6200	20230419	-33.55	3450	20231110	19.42	4450	-7.42	20240104	3840	7.29	20240102	6200	-33.55	20230419	3450	19.42	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
65	20240110	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-30	5	-0.72	167136740	40409	24.69	4150	4170	4120	5400	2915	4160	4136.12	1.46	0	6436	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	531	64.53	0.76	12	0.31	64.00	5444.00	6200	20230419	-33.39	3450	20231110	19.71	4450	-7.19	20240104	3840	7.55	20240102	6200	-33.39	20230419	3450	19.71	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
66	20240110	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	-30	5	-0.72	137218485	33182	20.28	4150	4170	4120	5400	2915	4160	4135.32	1.46	0	6831	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	531	64.53	0.76	12	0.26	64.00	5444.00	6200	20230419	-33.39	3450	20231110	19.71	4450	-7.19	20240104	3840	7.55	20240102	6200	-33.39	20230419	3450	19.71	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
67	20240110	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4140	-20	5	-0.48	82879490	20018	12.23	4150	4170	4120	5400	2915	4160	4140.24	1.46	0	5441	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	533	64.69	0.76	12	0.16	64.00	5444.00	6200	20230419	-33.23	3450	20231110	20.00	4450	-6.97	20240104	3840	7.81	20240102	6200	-33.23	20230419	3450	20.00	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
68	20240110	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-35	5	-0.84	59836665	14465	8.84	4150	4165	4120	5400	2915	4160	4136.64	1.46	0	4175	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	531	64.45	0.76	12	0.11	64.00	5444.00	6200	20230419	-33.47	3450	20231110	19.57	4450	-7.30	20240104	3840	7.42	20240102	6200	-33.47	20230419	3450	19.57	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
69	20240110	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	-25	5	-0.60	20646570	4980	3.04	4150	4165	4125	5400	2915	4160	4145.87	1.46	0	1347	4303	4231	4168	4096	4033	4200	4065	64	1240	500	2740	5	1	12864037	532	64.61	0.76	12	0.04	64.00	5444.00	6200	20230419	-33.31	3450	20231110	19.86	4450	-7.08	20240104	3840	7.68	20240102	6200	-33.31	20230419	3450	19.86	20231110	4.00	N	289010	500	64 억		187324	N	N	0	N	00	N
70	20240109	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	35	2	0.85	673737020	161828	57.74	4190	4240	4105	5360	2890	4125	4163.30	1.19	0	34097	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	535	65.00	0.76	12	1.26	64.00	5444.00	6200	20230419	-32.90	3450	20231110	20.58	4450	-6.52	20240104	3840	8.33	20240102	6200	-32.90	20230419	3450	20.58	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
71	20240109	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	20	2	0.48	654471990	157189	56.09	4190	4240	4105	5360	2890	4125	4163.61	1.19	0	33272	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	533	64.77	0.76	12	1.22	64.00	5444.00	6200	20230419	-33.15	3450	20231110	20.14	4450	-6.85	20240104	3840	7.94	20240102	6200	-33.15	20230419	3450	20.14	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
72	20240109	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4115	-10	5	-0.24	626328835	150379	53.66	4190	4240	4105	5360	2890	4125	4165.02	1.19	0	29382	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	529	64.30	0.76	12	1.17	64.00	5444.00	6200	20230419	-33.63	3450	20231110	19.28	4450	-7.53	20240104	3840	7.16	20240102	6200	-33.63	20230419	3450	19.28	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
73	20240109	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	-15	5	-0.36	542889605	130200	46.46	4190	4240	4105	5360	2890	4125	4169.68	1.19	0	25888	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	529	64.22	0.75	12	1.01	64.00	5444.00	6200	20230419	-33.71	3450	20231110	19.13	4450	-7.64	20240104	3840	7.03	20240102	6200	-33.71	20230419	3450	19.13	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
74	20240109	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	25	2	0.61	451732945	108141	38.59	4190	4240	4140	5360	2890	4125	4177.29	1.19	0	22641	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	534	64.84	0.76	12	0.84	64.00	5444.00	6200	20230419	-33.06	3450	20231110	20.29	4450	-6.74	20240104	3840	8.07	20240102	6200	-33.06	20230419	3450	20.29	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
75	20240109	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	20	2	0.48	423168710	101274	36.14	4190	4240	4140	5360	2890	4125	4178.48	1.19	0	20282	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	533	64.77	0.76	12	0.79	64.00	5444.00	6200	20230419	-33.15	3450	20231110	20.14	4450	-6.85	20240104	3840	7.94	20240102	6200	-33.15	20230419	3450	20.14	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
76	20240109	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4185	60	2	1.45	370678620	88647	31.63	4190	4240	4140	5360	2890	4125	4181.55	1.19	0	18182	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	538	65.39	0.77	12	0.69	64.00	5444.00	6200	20230419	-32.50	3450	20231110	21.30	4450	-5.96	20240104	3840	8.98	20240102	6200	-32.50	20230419	3450	21.30	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
77	20240109	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	35	2	0.85	103293075	24692	8.81	4190	4240	4140	5360	2890	4125	4183.39	1.19	0	2760	4308	4216	4143	4051	3978	4180	4015	64	1235	500	2720	5	1	12864037	535	65.00	0.76	12	0.19	64.00	5444.00	6200	20230419	-32.90	3450	20231110	20.58	4450	-6.52	20240104	3840	8.33	20240102	6200	-32.90	20230419	3450	20.58	20231110	3.93	N	289010	500	64 억		152690	N	N	0	N	00	N
78	20240108	161033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	0	3	0.00	1146707960	276258	160.25	4165	4235	4070	5360	2890	4125	4150.87	1.19	0	-453	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	531	64.45	0.76	12	2.15	64.00	5444.00	6200	20230419	-33.47	3450	20231110	19.57	4450	-7.30	20240104	3840	7.42	20240102	6200	-33.47	20230419	3450	19.57	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
79	20240108	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4100	-25	5	-0.61	1085723290	261421	151.65	4165	4235	4070	5360	2890	4125	4153.16	1.19	0	-8208	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	527	64.06	0.75	12	2.03	64.00	5444.00	6200	20230419	-33.87	3450	20231110	18.84	4450	-7.87	20240104	3840	6.77	20240102	6200	-33.87	20230419	3450	18.84	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
80	20240108	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	5	2	0.12	921471140	221368	128.41	4165	4235	4070	5360	2890	4125	4162.62	1.19	0	-24480	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	531	64.53	0.76	12	1.72	64.00	5444.00	6200	20230419	-33.39	3450	20231110	19.71	4450	-7.19	20240104	3840	7.55	20240102	6200	-33.39	20230419	3450	19.71	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
81	20240108	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	20	2	0.48	873269935	209701	121.65	4165	4235	4070	5360	2890	4125	4164.36	1.19	0	-26195	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	533	64.77	0.76	12	1.63	64.00	5444.00	6200	20230419	-33.15	3450	20231110	20.14	4450	-6.85	20240104	3840	7.94	20240102	6200	-33.15	20230419	3450	20.14	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
82	20240108	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	20	2	0.48	832192395	199818	115.91	4165	4235	4070	5360	2890	4125	4164.75	1.19	0	-27255	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	533	64.77	0.76	12	1.55	64.00	5444.00	6200	20230419	-33.15	3450	20231110	20.14	4450	-6.85	20240104	3840	7.94	20240102	6200	-33.15	20230419	3450	20.14	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
83	20240108	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	20	2	0.48	762624775	183018	106.17	4165	4235	4070	5360	2890	4125	4166.94	1.19	0	-28045	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	533	64.77	0.76	12	1.42	64.00	5444.00	6200	20230419	-33.15	3450	20231110	20.14	4450	-6.85	20240104	3840	7.94	20240102	6200	-33.15	20230419	3450	20.14	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
84	20240108	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4165	40	2	0.97	663038725	159038	92.26	4165	4235	4070	5360	2890	4125	4169.06	1.19	0	-38613	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	536	65.08	0.77	12	1.24	64.00	5444.00	6200	20230419	-32.82	3450	20231110	20.72	4450	-6.40	20240104	3840	8.46	20240102	6200	-32.82	20230419	3450	20.72	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
85	20240108	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	-45	5	-1.09	72252375	17615	10.22	4165	4165	4075	5360	2890	4125	4101.75	1.19	0	-2443	4228	4176	4073	4021	3918	4202	4047	64	1235	500	2720	5	1	12864037	525	63.75	0.75	12	0.14	64.00	5444.00	6200	20230419	-34.19	3450	20231110	18.26	4450	-8.31	20240104	3840	6.25	20240102	6200	-34.19	20230419	3450	18.26	20231110	3.90	N	289010	500	64 억		153644	N	N	0	N	00	N
86	20240105	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	110	2	2.74	693521500	169976	9.05	4090	4125	3970	5210	2815	4015	4078.96	0.95	0	26579	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	531	64.45	0.76	12	1.32	64.00	5444.00	6200	20230419	-33.47	3450	20231110	19.57	4450	-7.30	20240104	3840	7.42	20240102	6200	-33.47	20230419	3450	19.57	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
87	20240105	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	45	2	1.12	624782270	153266	8.16	4090	4125	3970	5210	2815	4015	4076.46	0.95	0	26975	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	522	63.44	0.75	12	1.19	64.00	5444.00	6200	20230419	-34.52	3450	20231110	17.68	4450	-8.76	20240104	3840	5.73	20240102	6200	-34.52	20230419	3450	17.68	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
88	20240105	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	50	2	1.25	565681450	138720	7.38	4090	4125	3970	5210	2815	4015	4077.87	0.95	0	23616	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	523	63.52	0.75	12	1.08	64.00	5444.00	6200	20230419	-34.44	3450	20231110	17.83	4450	-8.65	20240104	3840	5.86	20240102	6200	-34.44	20230419	3450	17.83	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
89	20240105	131032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	70	2	1.74	505695515	124004	6.60	4090	4125	3970	5210	2815	4015	4078.06	0.95	0	21834	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	525	63.83	0.75	12	0.96	64.00	5444.00	6200	20230419	-34.11	3450	20231110	18.41	4450	-8.20	20240104	3840	6.38	20240102	6200	-34.11	20230419	3450	18.41	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
90	20240105	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	95	2	2.37	372019750	91433	4.87	4090	4115	3970	5210	2815	4015	4068.77	0.95	0	18223	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	529	64.22	0.75	12	0.71	64.00	5444.00	6200	20230419	-33.71	3450	20231110	19.13	4450	-7.64	20240104	3840	7.03	20240102	6200	-33.71	20230419	3450	19.13	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
91	20240105	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4095	80	2	1.99	250366800	61762	3.29	4090	4100	3970	5210	2815	4015	4053.74	0.95	0	13576	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	527	63.98	0.75	12	0.48	64.00	5444.00	6200	20230419	-33.95	3450	20231110	18.70	4450	-7.98	20240104	3840	6.64	20240102	6200	-33.95	20230419	3450	18.70	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
92	20240105	101032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	55	2	1.37	156899080	38800	2.07	4090	4090	3970	5210	2815	4015	4043.79	0.95	0	6012	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	524	63.59	0.75	12	0.30	64.00	5444.00	6200	20230419	-34.35	3450	20231110	17.97	4450	-8.54	20240104	3840	5.99	20240102	6200	-34.35	20230419	3450	17.97	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
93	20240105	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	25	2	0.62	45640230	11349	0.60	4090	4090	3970	5210	2815	4015	4021.52	0.95	0	-1973	4595	4305	4160	3870	3725	4232	3797	64	1195	500	2640	5	1	12864037	520	63.12	0.74	12	0.09	64.00	5444.00	6200	20230419	-34.84	3450	20231110	17.10	4450	-9.21	20240104	3840	5.21	20240102	6200	-34.84	20230419	3450	17.10	20231110	4.04	N	289010	500	64 억		121895	N	N	0	N	00	N
94	20240104	161026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-75	5	-1.83	7954571265	1875565	287.57	4050	4450	4015	5310	2865	4090	4241.50	1.54	0	-76617	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	516	62.73	0.74	12	14.58	64.00	5444.00	6200	20230419	-35.24	3450	20231110	16.38	4450	-9.78	20240104	3840	4.56	20240102	6200	-35.24	20230419	3450	16.38	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
95	20240104	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	-65	5	-1.59	7858046165	1851539	283.89	4050	4450	4020	5310	2865	4090	4244.06	1.54	0	-78494	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	518	62.89	0.74	12	14.39	64.00	5444.00	6200	20230419	-35.08	3450	20231110	16.67	4450	-9.55	20240104	3840	4.82	20240102	6200	-35.08	20230419	3450	16.67	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
96	20240104	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-45	5	-1.10	7625203890	1793894	275.05	4050	4450	4035	5310	2865	4090	4250.64	1.54	0	-76742	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	520	63.20	0.74	12	13.95	64.00	5444.00	6200	20230419	-34.76	3450	20231110	17.25	4450	-9.10	20240104	3840	5.34	20240102	6200	-34.76	20230419	3450	17.25	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
97	20240104	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-30	5	-0.73	7534845805	1771598	271.63	4050	4450	4035	5310	2865	4090	4253.14	1.54	0	-76665	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	522	63.44	0.75	12	13.77	64.00	5444.00	6200	20230419	-34.52	3450	20231110	17.68	4450	-8.76	20240104	3840	5.73	20240102	6200	-34.52	20230419	3450	17.68	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
98	20240104	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	-20	5	-0.49	7456687265	1752291	268.67	4050	4450	4035	5310	2865	4090	4255.39	1.54	0	-81312	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	524	63.59	0.75	12	13.62	64.00	5444.00	6200	20230419	-34.35	3450	20231110	17.97	4450	-8.54	20240104	3840	5.99	20240102	6200	-34.35	20230419	3450	17.97	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
99	20240104	111026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	-25	5	-0.61	7371430680	1731300	265.45	4050	4450	4035	5310	2865	4090	4257.74	1.54	0	-85210	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	523	63.52	0.75	12	13.46	64.00	5444.00	6200	20230419	-34.44	3450	20231110	17.83	4450	-8.65	20240104	3840	5.86	20240102	6200	-34.44	20230419	3450	17.83	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
100	20240104	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4110	20	2	0.49	6747554485	1578268	241.99	4050	4450	4040	5310	2865	4090	4275.29	1.54	0	-112166	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	529	64.22	0.75	12	12.27	64.00	5444.00	6200	20230419	-33.71	3450	20231110	19.13	4450	-7.64	20240104	3840	7.03	20240102	6200	-33.71	20230419	3450	19.13	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
101	20240104	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-45	5	-1.10	67744070	16668	2.56	4050	4110	4040	5310	2865	4090	4064.32	1.54	0	4029	4376	4232	4066	3922	3756	4305	3995	64	1220	500	2690	5	1	12864037	520	63.20	0.74	12	0.13	64.00	5444.00	6200	20230419	-34.76	3450	20231110	17.25	4210	-3.92	20240103	3840	5.34	20240102	6200	-34.76	20230419	3450	17.25	20231110	3.78	N	289010	500	64 억		198506	N	N	0	N	00	N
102	20240103	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	155	2	3.94	2631204205	645350	464.32	3935	4210	3900	5110	2755	3935	4077.18	1.73	0	-15861	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	526	63.91	0.75	12	5.02	64.00	5444.00	6200	20230419	-34.03	3450	20231110	18.55	4210	-2.85	20240103	3840	6.51	20240102	6200	-34.03	20230419	3450	18.55	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
103	20240103	151022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	150	2	3.81	2456852035	602647	433.60	3935	4210	3900	5110	2755	3935	4076.83	1.73	0	-25842	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	525	63.83	0.75	12	4.68	64.00	5444.00	6200	20230419	-34.11	3450	20231110	18.41	4210	-2.97	20240103	3840	6.38	20240102	6200	-34.11	20230419	3450	18.41	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
104	20240103	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	135	2	3.43	2009366790	492996	354.70	3935	4210	3900	5110	2755	3935	4075.90	1.73	0	-41437	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	524	63.59	0.75	12	3.83	64.00	5444.00	6200	20230419	-34.35	3450	20231110	17.97	4210	-3.33	20240103	3840	5.99	20240102	6200	-34.35	20230419	3450	17.97	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
105	20240103	131022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	115	2	2.92	360620135	90538	65.14	3935	4050	3900	5110	2755	3935	3983.22	1.73	0	-3410	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	521	63.28	0.74	12	0.70	64.00	5444.00	6200	20230419	-34.68	3450	20231110	17.39	4050	0.00	20240103	3840	5.47	20240102	6200	-34.68	20230419	3450	17.39	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
106	20240103	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	10	2	0.25	90900355	23175	16.67	3935	3945	3900	5110	2755	3935	3922.20	1.73	0	676	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	507	61.64	0.72	12	0.18	64.00	5444.00	6200	20230419	-36.37	3450	20231110	14.35	3950	-0.13	20240102	3840	2.73	20240102	6200	-36.37	20230419	3450	14.35	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
107	20240103	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-30	5	-0.76	59271010	15120	10.88	3935	3940	3900	5110	2755	3935	3919.77	1.73	0	-1349	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	502	61.02	0.72	12	0.12	64.00	5444.00	6200	20230419	-37.02	3450	20231110	13.19	3950	-1.14	20240102	3840	1.69	20240102	6200	-37.02	20230419	3450	13.19	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
108	20240103	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-5	5	-0.13	31804330	8097	5.83	3935	3940	3915	5110	2755	3935	3927.67	1.73	0	739	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	506	61.41	0.72	12	0.06	64.00	5444.00	6200	20230419	-36.61	3450	20231110	13.91	3950	-0.51	20240102	3840	2.34	20240102	6200	-36.61	20230419	3450	13.91	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
109	20240103	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	0	3	0.00	10068785	2564	1.84	3935	3940	3915	5110	2755	3935	3926.05	1.73	0	1165	4018	3976	3908	3866	3798	3997	3887	64	1175	500	2590	5	1	12864037	506	61.48	0.72	12	0.02	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	3950	-0.38	20240102	3840	2.47	20240102	6200	-36.53	20230419	3450	14.06	20231110	3.79	N	289010	500	64 억		221952	N	N	0	N	00	N
110	20240102	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	105	2	2.74	539710890	137841	251.59	3850	3950	3840	4975	2685	3830	3915.45	1.49	0	30392	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	506	61.48	0.72	12	1.07	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	3950	-0.38	20240102	3840	2.47	20240102	6200	-36.53	20230419	3450	14.06	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
111	20240102	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	105	2	2.74	533631570	136296	248.77	3850	3950	3840	4975	2685	3830	3915.25	1.49	0	30112	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	506	61.48	0.72	12	1.06	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	3950	-0.38	20240102	3840	2.47	20240102	6200	-36.53	20230419	3450	14.06	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
112	20240102	141019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	100	2	2.61	487134540	124485	227.22	3850	3950	3840	4975	2685	3830	3913.21	1.49	0	27748	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	506	61.41	0.72	12	0.97	64.00	5444.00	6200	20230419	-36.61	3450	20231110	13.91	3950	-0.51	20240102	3840	2.34	20240102	6200	-36.61	20230419	3450	13.91	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
113	20240102	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	110	2	2.87	459637080	117494	214.46	3850	3945	3840	4975	2685	3830	3912.02	1.49	0	25653	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	507	61.56	0.72	12	0.91	64.00	5444.00	6200	20230419	-36.45	3450	20231110	14.20	3945	-0.13	20240102	3840	2.60	20240102	6200	-36.45	20230419	3450	14.20	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
114	20240102	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	105	2	2.74	417166890	106709	194.77	3850	3940	3840	4975	2685	3830	3909.40	1.49	0	24918	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	506	61.48	0.72	12	0.83	64.00	5444.00	6200	20230419	-36.53	3450	20231110	14.06	3940	-0.13	20240102	3840	2.47	20240102	6200	-36.53	20230419	3450	14.06	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
115	20240102	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	75	2	1.96	283745695	72773	132.83	3850	3935	3840	4975	2685	3830	3899.07	1.49	0	14093	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	502	61.02	0.72	12	0.57	64.00	5444.00	6200	20230419	-37.02	3450	20231110	13.19	3935	-0.76	20240102	3840	1.69	20240102	6200	-37.02	20230419	3450	13.19	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
116	20240102	101005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	30	2	0.78	9754990	2529	4.62	3850	3860	3840	4975	2685	3830	3857.45	1.49	0	179	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	497	60.31	0.71	12	0.02	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	3860	0.00	20240102	3840	0.52	20240102	6200	-37.74	20230419	3450	11.88	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N
117	20240102	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	0	3	0.00	0	0	0.00	0	0	0	4975	2685	3830	0.00	1.49	0	0	3930	3880	3820	3770	3710	3905	3795	64	1145	500	2520	5	1	12864037	493	59.84	0.70	12	0.00	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	0	0.00	0	0	0.00	0	6200	-38.23	20230419	3450	11.01	20231110	3.83	N	289010	500	64 억		191112	N	N	0	N	00	N