KissMeData/072870/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	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	32594890	3096	35.31	10560	10570	10500	13720	7400	10560	10528.07	25.33	0	279	10780	10670	10600	10490	10420	10635	10455	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.03	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	10910	-3.39	20240102	10480	0.57	20240115	12080	-12.75	20230309	9830	7.22	20230726	0.15	N	072870	500	59 억		3019294	N	N	0	N	00	N
3	20240123	110635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	30825430	2928	33.40	10560	10570	10500	13720	7400	10560	10527.81	25.33	0	279	10780	10670	10600	10490	10420	10635	10455	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.02	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	10910	-3.39	20240102	10480	0.57	20240115	12080	-12.75	20230309	9830	7.22	20230726	0.15	N	072870	500	59 억		3019294	N	N	0	N	00	N
4	20240123	100634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	18887720	1796	20.49	10560	10560	10500	13720	7400	10560	10516.55	25.33	0	29	10780	10670	10600	10490	10420	10635	10455	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.02	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	10910	-3.39	20240102	10480	0.57	20240115	12080	-12.75	20230309	9830	7.22	20230726	0.15	N	072870	500	59 억		3019294	N	N	0	N	00	N
5	20240123	090635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	-10	5	-0.09	2148400	204	2.33	10560	10560	10500	13720	7400	10560	10531.37	25.33	0	-1	10780	10670	10600	10490	10420	10635	10455	60	3160	500	7600	10	1	11920959	1258	6.60	0.39	12	0.00	1599.00	26827.00	12080	20230309	-12.67	9830	20230726	7.32	10910	-3.30	20240102	10480	0.67	20240115	12080	-12.67	20230309	9830	7.32	20230726	0.15	N	072870	500	59 억		3019294	N	N	0	N	00	N
6	20240119	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-70	5	-0.65	72277730	6753	35.69	10740	10800	10630	13910	7490	10700	10703.07	25.35	0	-1135	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1267	6.65	0.40	12	0.06	1599.00	26827.00	12080	20230309	-12.00	9830	20230726	8.14	10910	-2.57	20240102	10480	1.43	20240115	12080	-12.00	20230309	9830	8.14	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
7	20240119	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-50	5	-0.47	60972730	5693	30.09	10740	10800	10640	13910	7490	10700	10710.12	25.35	0	-992	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1270	6.66	0.40	12	0.05	1599.00	26827.00	12080	20230309	-11.84	9830	20230726	8.34	10910	-2.38	20240102	10480	1.62	20240115	12080	-11.84	20230309	9830	8.34	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
8	20240119	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	-40	5	-0.37	57361710	5354	28.30	10740	10800	10650	13910	7490	10700	10713.80	25.35	0	-864	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1271	6.67	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.75	9830	20230726	8.44	10910	-2.29	20240102	10480	1.72	20240115	12080	-11.75	20230309	9830	8.44	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
9	20240119	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-30	5	-0.28	55954790	5222	27.60	10740	10800	10650	13910	7490	10700	10715.20	25.35	0	-768	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1272	6.67	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	10910	-2.20	20240102	10480	1.81	20240115	12080	-11.67	20230309	9830	8.55	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
10	20240119	120635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	-40	5	-0.37	46979270	4380	23.15	10740	10800	10650	13910	7490	10700	10725.86	25.35	0	-101	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1271	6.67	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.75	9830	20230726	8.44	10910	-2.29	20240102	10480	1.72	20240115	12080	-11.75	20230309	9830	8.44	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
11	20240119	110634	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	-40	5	-0.37	42684070	3978	21.02	10740	10800	10660	13910	7490	10700	10730.03	25.35	0	-71	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1271	6.67	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.75	9830	20230726	8.44	10910	-2.29	20240102	10480	1.72	20240115	12080	-11.75	20230309	9830	8.44	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
12	20240119	100637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	20	2	0.19	29145410	2712	14.33	10740	10800	10710	13910	7490	10700	10746.83	25.35	0	265	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1278	6.70	0.40	12	0.02	1599.00	26827.00	12080	20230309	-11.26	9830	20230726	9.05	10910	-1.74	20240102	10480	2.29	20240115	12080	-11.26	20230309	9830	9.05	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
13	20240119	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	20	2	0.19	1866640	174	0.92	10740	10740	10710	13910	7490	10700	10727.82	25.35	0	-83	10826	10762	10636	10572	10446	10795	10605	60	3210	500	7700	10	1	11920959	1278	6.70	0.40	12	0.00	1599.00	26827.00	12080	20230309	-11.26	9830	20230726	9.05	10910	-1.74	20240102	10480	2.29	20240115	12080	-11.26	20230309	9830	9.05	20230726	0.17	N	072870	500	59 억		3022507	N	N	0	N	00	N
14	20240118	160630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	190	2	1.81	195812980	18452	155.36	10560	10700	10510	13660	7360	10510	10612.01	25.32	0	3710	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1276	6.69	0.40	12	0.15	1599.00	26827.00	12080	20230309	-11.42	9830	20230726	8.85	10910	-1.92	20240102	10480	2.10	20240115	12080	-11.42	20230309	9830	8.85	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
15	20240118	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	160	2	1.52	184069810	17354	146.11	10560	10690	10510	13660	7360	10510	10606.77	25.32	0	3779	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1272	6.67	0.40	12	0.15	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	10910	-2.20	20240102	10480	1.81	20240115	12080	-11.67	20230309	9830	8.55	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
16	20240118	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	150	2	1.43	168243880	15871	133.63	10560	10690	10510	13660	7360	10510	10600.71	25.32	0	3907	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1271	6.67	0.40	12	0.13	1599.00	26827.00	12080	20230309	-11.75	9830	20230726	8.44	10910	-2.29	20240102	10480	1.72	20240115	12080	-11.75	20230309	9830	8.44	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
17	20240118	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	150	2	1.43	156625830	14781	124.45	10560	10690	10510	13660	7360	10510	10596.43	25.32	0	4033	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1271	6.67	0.40	12	0.12	1599.00	26827.00	12080	20230309	-11.75	9830	20230726	8.44	10910	-2.29	20240102	10480	1.72	20240115	12080	-11.75	20230309	9830	8.44	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
18	20240118	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	160	2	1.52	149187130	14083	118.57	10560	10690	10510	13660	7360	10510	10593.42	25.32	0	4298	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1272	6.67	0.40	12	0.12	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	10910	-2.20	20240102	10480	1.81	20240115	12080	-11.67	20230309	9830	8.55	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
19	20240118	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	120	2	1.14	112383840	10627	89.48	10560	10630	10510	13660	7360	10510	10575.31	25.32	0	3911	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1267	6.65	0.40	12	0.09	1599.00	26827.00	12080	20230309	-12.00	9830	20230726	8.14	10910	-2.57	20240102	10480	1.43	20240115	12080	-12.00	20230309	9830	8.14	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
20	20240118	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	100	2	0.95	54778200	5195	43.74	10560	10610	10510	13660	7360	10510	10544.41	25.32	0	1781	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1265	6.64	0.40	12	0.04	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10480	1.24	20240115	12080	-12.17	20230309	9830	7.93	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
21	20240118	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	60	2	0.57	1172920	111	0.93	10560	10570	10510	13660	7360	10510	10566.85	25.32	0	0	10730	10620	10550	10440	10370	10585	10405	60	3150	500	7560	10	1	11920959	1260	6.61	0.39	12	0.00	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	10910	-3.12	20240102	10480	0.86	20240115	12080	-12.50	20230309	9830	7.53	20230726	0.17	N	072870	500	59 억		3018747	N	N	0	N	00	N
22	20240117	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-10	5	-0.10	125230530	11876	211.43	10620	10660	10480	13670	7370	10520	10544.84	25.33	0	-1107	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1253	6.57	0.39	12	0.10	1599.00	26827.00	12080	20230309	-13.00	9830	20230726	6.92	10910	-3.67	20240102	10480	0.29	20240117	12080	-13.00	20230309	9830	6.92	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
23	20240117	150631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-30	5	-0.29	123223580	11685	208.03	10620	10660	10490	13670	7370	10520	10545.45	25.33	0	-1052	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1251	6.56	0.39	12	0.10	1599.00	26827.00	12080	20230309	-13.16	9830	20230726	6.71	10910	-3.85	20240102	10480	0.10	20240115	12080	-13.16	20230309	9830	6.71	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
24	20240117	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	10	2	0.10	115832950	10981	195.50	10620	10660	10500	13670	7370	10520	10548.49	25.33	0	-701	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1255	6.59	0.39	12	0.09	1599.00	26827.00	12080	20230309	-12.83	9830	20230726	7.12	10910	-3.48	20240102	10480	0.48	20240115	12080	-12.83	20230309	9830	7.12	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
25	20240117	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	0	3	0.00	79504150	7522	133.91	10620	10660	10510	13670	7370	10520	10569.55	25.33	0	-608	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1254	6.58	0.39	12	0.06	1599.00	26827.00	12080	20230309	-12.91	9830	20230726	7.02	10910	-3.57	20240102	10480	0.38	20240115	12080	-12.91	20230309	9830	7.02	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
26	20240117	120630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	0	3	0.00	71308300	6743	120.05	10620	10660	10510	13670	7370	10520	10575.16	25.33	0	-331	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1254	6.58	0.39	12	0.06	1599.00	26827.00	12080	20230309	-12.91	9830	20230726	7.02	10910	-3.57	20240102	10480	0.38	20240115	12080	-12.91	20230309	9830	7.02	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
27	20240117	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	40	2	0.38	38200480	3599	64.07	10620	10660	10510	13670	7370	10520	10614.19	25.33	0	-257	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1259	6.60	0.39	12	0.03	1599.00	26827.00	12080	20230309	-12.58	9830	20230726	7.43	10910	-3.21	20240102	10480	0.76	20240115	12080	-12.58	20230309	9830	7.43	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
28	20240117	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	140	2	1.33	33671090	3171	56.45	10620	10660	10510	13670	7370	10520	10618.45	25.33	0	-72	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1271	6.67	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.75	9830	20230726	8.44	10910	-2.29	20240102	10480	1.72	20240115	12080	-11.75	20230309	9830	8.44	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
29	20240117	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	90	2	0.86	1146860	108	1.92	10620	10620	10610	13670	7370	10520	10619.07	25.33	0	-20	10633	10576	10543	10486	10453	10560	10470	60	3150	500	7570	10	1	11920959	1265	6.64	0.40	12	0.00	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10480	1.24	20240115	12080	-12.17	20230309	9830	7.93	20230726	0.17	N	072870	500	59 억		3019852	N	N	0	N	00	N
30	20240116	160628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-40	5	-0.38	59031470	5606	61.29	10560	10600	10510	13720	7400	10560	10530.05	25.33	0	371	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1254	6.58	0.39	12	0.05	1599.00	26827.00	12080	20230309	-12.91	9830	20230726	7.02	10910	-3.57	20240102	10480	0.38	20240115	12080	-12.91	20230309	9830	7.02	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
31	20240116	150627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-40	5	-0.38	56042040	5322	58.18	10560	10600	10510	13720	7400	10560	10530.26	25.33	0	371	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1254	6.58	0.39	12	0.04	1599.00	26827.00	12080	20230309	-12.91	9830	20230726	7.02	10910	-3.57	20240102	10480	0.38	20240115	12080	-12.91	20230309	9830	7.02	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
32	20240116	140628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	-10	5	-0.09	48745530	4629	50.61	10560	10600	10510	13720	7400	10560	10530.47	25.33	0	380	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1258	6.60	0.39	12	0.04	1599.00	26827.00	12080	20230309	-12.67	9830	20230726	7.32	10910	-3.30	20240102	10480	0.67	20240115	12080	-12.67	20230309	9830	7.32	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
33	20240116	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	-10	5	-0.09	47722300	4532	49.55	10560	10600	10510	13720	7400	10560	10530.08	25.33	0	389	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1258	6.60	0.39	12	0.04	1599.00	26827.00	12080	20230309	-12.67	9830	20230726	7.32	10910	-3.30	20240102	10480	0.67	20240115	12080	-12.67	20230309	9830	7.32	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
34	20240116	120627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-50	5	-0.47	43846390	4164	45.52	10560	10600	10510	13720	7400	10560	10529.87	25.33	0	319	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1253	6.57	0.39	12	0.03	1599.00	26827.00	12080	20230309	-13.00	9830	20230726	6.92	10910	-3.67	20240102	10480	0.29	20240115	12080	-13.00	20230309	9830	6.92	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
35	20240116	110626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	29232000	2775	30.34	10560	10600	10510	13720	7400	10560	10534.05	25.33	0	325	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.02	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	10910	-3.39	20240102	10480	0.57	20240115	12080	-12.75	20230309	9830	7.22	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
36	20240116	100627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	15859780	1505	16.45	10560	10600	10510	13720	7400	10560	10538.06	25.33	0	334	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.01	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	10910	-3.39	20240102	10480	0.57	20240115	12080	-12.75	20230309	9830	7.22	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
37	20240116	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	0	3	0.00	654720	62	0.68	10560	10560	10560	13720	7400	10560	10560.00	25.33	0	-8	10720	10640	10560	10480	10400	10680	10520	60	3160	500	7600	10	1	11920959	1259	6.60	0.39	12	0.00	1599.00	26827.00	12080	20230309	-12.58	9830	20230726	7.43	10910	-3.21	20240102	10480	0.76	20240115	12080	-12.58	20230309	9830	7.43	20230726	0.22	N	072870	500	59 억		3019481	N	N	0	N	00	N
38	20240115	160625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-60	5	-0.56	96319350	9126	71.34	10500	10640	10480	13800	7440	10620	10554.30	25.32	0	764	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1259	6.60	0.39	12	0.08	1599.00	26827.00	12080	20230309	-12.58	9830	20230726	7.43	10910	-3.21	20240102	10480	0.76	20240115	12080	-12.58	20230309	9830	7.43	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
39	20240115	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-50	5	-0.47	91090370	8631	67.47	10500	10640	10480	13800	7440	10620	10553.86	25.32	0	859	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1260	6.61	0.39	12	0.07	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	10910	-3.12	20240102	10480	0.86	20240115	12080	-12.50	20230309	9830	7.53	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
40	20240115	140626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-60	5	-0.56	82472530	7817	61.11	10500	10640	10480	13800	7440	10620	10550.41	25.32	0	896	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1259	6.60	0.39	12	0.07	1599.00	26827.00	12080	20230309	-12.58	9830	20230726	7.43	10910	-3.21	20240102	10480	0.76	20240115	12080	-12.58	20230309	9830	7.43	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
41	20240115	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-50	5	-0.47	75439600	7152	55.91	10500	10640	10480	13800	7440	10620	10548.04	25.32	0	896	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1260	6.61	0.39	12	0.06	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	10910	-3.12	20240102	10480	0.86	20240115	12080	-12.50	20230309	9830	7.53	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
42	20240115	120626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-20	5	-0.19	65685760	6230	48.70	10500	10640	10480	13800	7440	10620	10543.46	25.32	0	776	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1264	6.63	0.40	12	0.05	1599.00	26827.00	12080	20230309	-12.25	9830	20230726	7.83	10910	-2.84	20240102	10480	1.15	20240115	12080	-12.25	20230309	9830	7.83	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
43	20240115	110625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-10	5	-0.09	56461210	5360	41.90	10500	10640	10480	13800	7440	10620	10533.81	25.32	0	705	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1265	6.64	0.40	12	0.04	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10480	1.24	20240115	12080	-12.17	20230309	9830	7.93	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
44	20240115	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-40	5	-0.38	47452780	4510	35.26	10500	10640	10480	13800	7440	10620	10521.68	25.32	0	342	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1261	6.62	0.39	12	0.04	1599.00	26827.00	12080	20230309	-12.42	9830	20230726	7.63	10910	-3.02	20240102	10480	0.95	20240115	12080	-12.42	20230309	9830	7.63	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
45	20240115	090625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-80	5	-0.75	34887600	3321	25.96	10500	10640	10480	13800	7440	10620	10505.15	25.32	0	246	10713	10666	10623	10576	10533	10645	10555	60	3180	500	7640	10	1	11920959	1256	6.59	0.39	12	0.03	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	10910	-3.39	20240102	10480	0.57	20240115	12080	-12.75	20230309	9830	7.22	20230726	0.22	N	072870	500	59 억		3018396	N	N	0	N	00	N
46	20240112	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	60	2	0.57	135920310	12787	89.88	10630	10670	10580	13720	7400	10560	10629.57	25.31	0	1105	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1266	6.64	0.40	12	0.11	1599.00	26827.00	12080	20230309	-12.09	9830	20230726	8.04	10910	-2.66	20240102	10530	0.85	20240111	12080	-12.09	20230309	9830	8.04	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
47	20240112	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	70	2	0.66	120380650	11324	79.60	10630	10670	10580	13720	7400	10560	10630.58	25.31	0	1014	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1267	6.65	0.40	12	0.09	1599.00	26827.00	12080	20230309	-12.00	9830	20230726	8.14	10910	-2.57	20240102	10530	0.95	20240111	12080	-12.00	20230309	9830	8.14	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
48	20240112	140623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	50	2	0.47	33851170	3189	22.42	10630	10640	10580	13720	7400	10560	10614.98	25.31	0	953	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1265	6.64	0.40	12	0.03	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10530	0.76	20240111	12080	-12.17	20230309	9830	7.93	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
49	20240112	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	60	2	0.57	28725890	2707	19.03	10630	10640	10580	13720	7400	10560	10611.71	25.31	0	487	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1266	6.64	0.40	12	0.02	1599.00	26827.00	12080	20230309	-12.09	9830	20230726	8.04	10910	-2.66	20240102	10530	0.85	20240111	12080	-12.09	20230309	9830	8.04	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
50	20240112	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	60	2	0.57	27600170	2601	18.28	10630	10640	10580	13720	7400	10560	10611.37	25.31	0	487	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1266	6.64	0.40	12	0.02	1599.00	26827.00	12080	20230309	-12.09	9830	20230726	8.04	10910	-2.66	20240102	10530	0.85	20240111	12080	-12.09	20230309	9830	8.04	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
51	20240112	110620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	40	2	0.38	22128430	2085	14.66	10630	10640	10580	13720	7400	10560	10613.16	25.31	0	343	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1264	6.63	0.40	12	0.02	1599.00	26827.00	12080	20230309	-12.25	9830	20230726	7.83	10910	-2.84	20240102	10530	0.66	20240111	12080	-12.25	20230309	9830	7.83	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
52	20240112	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	50	2	0.47	16394010	1544	10.85	10630	10640	10580	13720	7400	10560	10617.88	25.31	0	126	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1265	6.64	0.40	12	0.01	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10530	0.76	20240111	12080	-12.17	20230309	9830	7.93	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
53	20240112	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	20	2	0.19	1434800	135	0.95	10630	10630	10580	13720	7400	10560	10628.15	25.31	0	-12	10686	10622	10576	10512	10466	10600	10490	60	3160	500	7600	10	1	11920959	1261	6.62	0.39	12	0.00	1599.00	26827.00	12080	20230309	-12.42	9830	20230726	7.63	10910	-3.02	20240102	10530	0.47	20240111	12080	-12.42	20230309	9830	7.63	20230726	0.16	N	072870	500	59 억		3017008	N	N	0	N	00	N
54	20240111	160618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-20	5	-0.19	150316030	14204	52.11	10640	10640	10530	13750	7410	10580	10582.65	25.30	0	1363	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1259	6.60	0.39	12	0.12	1599.00	26827.00	12080	20230309	-12.58	9830	20230726	7.43	10910	-3.21	20240102	10530	0.28	20240111	12080	-12.58	20230309	9830	7.43	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
55	20240111	150622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	0	3	0.00	146396220	13833	50.75	10640	10640	10530	13750	7410	10580	10583.11	25.30	0	1152	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1261	6.62	0.39	12	0.12	1599.00	26827.00	12080	20230309	-12.42	9830	20230726	7.63	10910	-3.02	20240102	10530	0.47	20240111	12080	-12.42	20230309	9830	7.63	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
56	20240111	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-10	5	-0.09	97697640	9229	33.86	10640	10640	10530	13750	7410	10580	10585.94	25.30	0	964	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.08	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	10910	-3.12	20240102	10530	0.38	20240111	12080	-12.50	20230309	9830	7.53	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
57	20240111	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-10	5	-0.09	95297870	9002	33.03	10640	10640	10530	13750	7410	10580	10586.30	25.30	0	964	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.08	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	10910	-3.12	20240102	10530	0.38	20240111	12080	-12.50	20230309	9830	7.53	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
58	20240111	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	30	2	0.28	69948320	6608	24.24	10640	10640	10530	13750	7410	10580	10585.40	25.30	0	1030	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1265	6.64	0.40	12	0.06	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10530	0.76	20240111	12080	-12.17	20230309	9830	7.93	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
59	20240111	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	10	2	0.09	58074470	5487	20.13	10640	10640	10530	13750	7410	10580	10584.01	25.30	0	543	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1262	6.62	0.39	12	0.05	1599.00	26827.00	12080	20230309	-12.33	9830	20230726	7.73	10910	-2.93	20240102	10530	0.57	20240111	12080	-12.33	20230309	9830	7.73	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
60	20240111	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	40	2	0.38	18964250	1791	6.57	10640	10640	10530	13750	7410	10580	10588.64	25.30	0	0	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1266	6.64	0.40	12	0.02	1599.00	26827.00	12080	20230309	-12.09	9830	20230726	8.04	10910	-2.66	20240102	10530	0.85	20240111	12080	-12.09	20230309	9830	8.04	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
61	20240111	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	30	2	0.28	9627170	911	3.34	10640	10640	10530	13750	7410	10580	10567.69	25.30	0	229	10820	10700	10630	10510	10440	10665	10475	60	3170	500	7610	10	1	11920959	1265	6.64	0.40	12	0.01	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	10910	-2.75	20240102	10530	0.76	20240111	12080	-12.17	20230309	9830	7.93	20230726	0.16	N	072870	500	59 억		3015574	N	N	0	N	00	N
62	20240110	160617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-140	5	-1.31	288957180	27245	314.64	10720	10750	10560	13930	7510	10720	10605.88	25.30	0	-632	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1261	6.62	0.39	12	0.23	1599.00	26827.00	12080	20230309	-12.42	9830	20230726	7.63	10910	-3.02	20240102	10560	0.19	20240110	12080	-12.42	20230309	9830	7.63	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
63	20240110	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-90	5	-0.84	275696180	25993	300.18	10720	10750	10560	13930	7510	10720	10606.55	25.30	0	206	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1267	6.65	0.40	12	0.22	1599.00	26827.00	12080	20230309	-12.00	9830	20230726	8.14	10910	-2.57	20240102	10560	0.66	20240110	12080	-12.00	20230309	9830	8.14	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
64	20240110	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-30	5	-0.28	47746950	4476	51.69	10720	10750	10620	13930	7510	10720	10667.33	25.30	0	-12	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1274	6.69	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.51	9830	20230726	8.75	10910	-2.02	20240102	10620	0.66	20240110	12080	-11.51	20230309	9830	8.75	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
65	20240110	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-50	5	-0.47	46594580	4368	50.44	10720	10750	10620	13930	7510	10720	10667.26	25.30	0	-12	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1272	6.67	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	10910	-2.20	20240102	10620	0.47	20240110	12080	-11.67	20230309	9830	8.55	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
66	20240110	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	-80	5	-0.75	40131940	3761	43.43	10720	10750	10620	13930	7510	10720	10670.55	25.30	0	-12	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1268	6.65	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.92	9830	20230726	8.24	10910	-2.47	20240102	10620	0.19	20240110	12080	-11.92	20230309	9830	8.24	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
67	20240110	110618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-50	5	-0.47	35258300	3303	38.15	10720	10750	10620	13930	7510	10720	10674.63	25.30	0	-12	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1272	6.67	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	10910	-2.20	20240102	10620	0.47	20240110	12080	-11.67	20230309	9830	8.55	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
68	20240110	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	-40	5	-0.37	12111090	1131	13.06	10720	10750	10680	13930	7510	10720	10708.30	25.30	0	-2	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1273	6.68	0.40	12	0.01	1599.00	26827.00	12080	20230309	-11.59	9830	20230726	8.65	10910	-2.11	20240102	10640	0.38	20240105	12080	-11.59	20230309	9830	8.65	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
69	20240110	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	0	3	0.00	10720	1	0.01	10720	10720	10720	13930	7510	10720	10720.00	25.30	0	0	10840	10780	10740	10680	10640	10760	10660	60	3210	500	7710	10	1	11920959	1278	6.70	0.40	12	0.00	1599.00	26827.00	12080	20230309	-11.26	9830	20230726	9.05	10910	-1.74	20240102	10640	0.75	20240105	12080	-11.26	20230309	9830	9.05	20230726	0.16	N	072870	500	59 억		3015740	N	N	0	N	00	N
70	20240109	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-60	5	-0.56	92887750	8658	236.30	10780	10800	10700	14010	7550	10780	10728.55	25.28	0	1914	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1278	6.70	0.40	12	0.07	1599.00	26827.00	12080	20230309	-11.26	9830	20230726	9.05	10910	-1.74	20240102	10640	0.75	20240105	12080	-11.26	20230309	9830	9.05	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
71	20240109	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-40	5	-0.37	87612110	8166	222.87	10780	10800	10700	14010	7550	10780	10728.89	25.28	0	1916	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1280	6.72	0.40	12	0.07	1599.00	26827.00	12080	20230309	-11.09	9830	20230726	9.26	10910	-1.56	20240102	10640	0.94	20240105	12080	-11.09	20230309	9830	9.26	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
72	20240109	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-50	5	-0.46	85925310	8009	218.59	10780	10800	10700	14010	7550	10780	10728.59	25.28	0	1926	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1279	6.71	0.40	12	0.07	1599.00	26827.00	12080	20230309	-11.18	9830	20230726	9.16	10910	-1.65	20240102	10640	0.85	20240105	12080	-11.18	20230309	9830	9.16	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
73	20240109	130616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-60	5	-0.56	70362480	6556	178.93	10780	10800	10710	14010	7550	10780	10732.53	25.28	0	1992	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1278	6.70	0.40	12	0.05	1599.00	26827.00	12080	20230309	-11.26	9830	20230726	9.05	10910	-1.74	20240102	10640	0.75	20240105	12080	-11.26	20230309	9830	9.05	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
74	20240109	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-50	5	-0.46	55220860	5143	140.37	10780	10800	10720	14010	7550	10780	10737.09	25.28	0	1999	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1279	6.71	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.18	9830	20230726	9.16	10910	-1.65	20240102	10640	0.85	20240105	12080	-11.18	20230309	9830	9.16	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
75	20240109	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-20	5	-0.19	41379790	3854	105.19	10780	10800	10720	14010	7550	10780	10736.84	25.28	0	2005	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1283	6.73	0.40	12	0.03	1599.00	26827.00	12080	20230309	-10.93	9830	20230726	9.46	10910	-1.37	20240102	10640	1.13	20240105	12080	-10.93	20230309	9830	9.46	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
76	20240109	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	-30	5	-0.28	9831070	913	24.92	10780	10800	10740	14010	7550	10780	10767.88	25.28	0	-32	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1282	6.72	0.40	12	0.01	1599.00	26827.00	12080	20230309	-11.01	9830	20230726	9.36	10910	-1.47	20240102	10640	1.03	20240105	12080	-11.01	20230309	9830	9.36	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
77	20240109	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	0	3	0.00	75460	7	0.19	10780	10780	10780	14010	7550	10780	10780.00	25.28	0	0	10860	10820	10760	10720	10660	10790	10690	60	3230	500	7760	10	1	11920959	1285	6.74	0.40	12	0.00	1599.00	26827.00	12080	20230309	-10.76	9830	20230726	9.66	10910	-1.19	20240102	10640	1.32	20240105	12080	-10.76	20230309	9830	9.66	20230726	0.16	N	072870	500	59 억		3013640	N	N	0	N	00	N
78	20240108	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	10	2	0.09	39487500	3664	48.83	10800	10800	10700	14000	7540	10770	10777.15	25.28	-351	-555	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1285	6.74	0.40	12	0.03	1599.00	26827.00	12080	20230309	-10.76	9830	20230726	9.66	10910	-1.19	20240102	10640	1.32	20240105	12080	-10.76	20230309	9830	9.66	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
79	20240108	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	0	3	0.00	37816620	3509	46.76	10800	10800	10700	14000	7540	10770	10777.04	25.28	-351	-554	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1284	6.74	0.40	12	0.03	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10910	-1.28	20240102	10640	1.22	20240105	12080	-10.84	20230309	9830	9.56	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
80	20240108	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	0	3	0.00	32829360	3046	40.59	10800	10800	10700	14000	7540	10770	10777.86	25.28	-351	-293	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1284	6.74	0.40	12	0.03	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10910	-1.28	20240102	10640	1.22	20240105	12080	-10.84	20230309	9830	9.56	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
81	20240108	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	20	2	0.19	25019600	2321	30.93	10800	10800	10700	14000	7540	10770	10779.66	25.28	-351	-293	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1286	6.75	0.40	12	0.02	1599.00	26827.00	12080	20230309	-10.68	9830	20230726	9.77	10910	-1.10	20240102	10640	1.41	20240105	12080	-10.68	20230309	9830	9.77	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
82	20240108	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	10	2	0.09	20846820	1934	25.77	10800	10800	10700	14000	7540	10770	10779.12	25.28	-351	-293	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1285	6.74	0.40	12	0.02	1599.00	26827.00	12080	20230309	-10.76	9830	20230726	9.66	10910	-1.19	20240102	10640	1.32	20240105	12080	-10.76	20230309	9830	9.66	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
83	20240108	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	30	2	0.28	18017980	1672	22.28	10800	10800	10700	14000	7540	10770	10776.30	25.28	-351	-293	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1287	6.75	0.40	12	0.01	1599.00	26827.00	12080	20230309	-10.60	9830	20230726	9.87	10910	-1.01	20240102	10640	1.50	20240105	12080	-10.60	20230309	9830	9.87	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
84	20240108	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	20	2	0.19	12750060	1184	15.78	10800	10800	10700	14000	7540	10770	10768.63	25.28	-351	-293	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1286	6.75	0.40	12	0.01	1599.00	26827.00	12080	20230309	-10.68	9830	20230726	9.77	10910	-1.10	20240102	10640	1.41	20240105	12080	-10.68	20230309	9830	9.77	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
85	20240108	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	20	2	0.19	3926260	365	4.86	10800	10800	10700	14000	7540	10770	10756.88	25.28	-351	-205	10896	10832	10736	10672	10576	10865	10705	60	3230	500	7750	10	1	11920959	1286	6.75	0.40	12	0.00	1599.00	26827.00	12080	20230309	-10.68	9830	20230726	9.77	10910	-1.10	20240102	10640	1.41	20240105	12080	-10.68	20230309	9830	9.77	20230726	0.16	N	072870	500	59 억		3014194	N	N	0	N	00	N
86	20240105	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	70	2	0.65	80384310	7497	51.43	10700	10800	10640	13910	7490	10700	10722.20	25.30	0	-2073	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1284	6.74	0.40	12	0.06	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10910	-1.28	20240102	10640	1.22	20240105	12080	-10.84	20230309	9830	9.56	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
87	20240105	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	70	2	0.65	73557390	6863	47.08	10700	10800	10640	13910	7490	10700	10717.96	25.30	0	-1993	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1284	6.74	0.40	12	0.06	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10910	-1.28	20240102	10640	1.22	20240105	12080	-10.84	20230309	9830	9.56	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
88	20240105	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	40	2	0.37	55104060	5146	35.30	10700	10800	10640	13910	7490	10700	10708.13	25.30	0	-1422	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1280	6.72	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.09	9830	20230726	9.26	10910	-1.56	20240102	10640	0.94	20240105	12080	-11.09	20230309	9830	9.26	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
89	20240105	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	50	2	0.47	47361250	4425	30.36	10700	10800	10640	13910	7490	10700	10703.11	25.30	0	-1222	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1282	6.72	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.01	9830	20230726	9.36	10910	-1.47	20240102	10640	1.03	20240105	12080	-11.01	20230309	9830	9.36	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
90	20240105	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	50	2	0.47	42103970	3936	27.00	10700	10800	10640	13910	7490	10700	10697.15	25.30	0	-1118	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1282	6.72	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.01	9830	20230726	9.36	10910	-1.47	20240102	10640	1.03	20240105	12080	-11.01	20230309	9830	9.36	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
91	20240105	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	10	2	0.09	30516550	2856	19.59	10700	10800	10640	13910	7490	10700	10685.07	25.30	0	-411	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1277	6.70	0.40	12	0.02	1599.00	26827.00	12080	20230309	-11.34	9830	20230726	8.95	10910	-1.83	20240102	10640	0.66	20240105	12080	-11.34	20230309	9830	8.95	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
92	20240105	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	10	2	0.09	21374160	2004	13.75	10700	10800	10640	13910	7490	10700	10665.75	25.30	0	-133	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1277	6.70	0.40	12	0.02	1599.00	26827.00	12080	20230309	-11.34	9830	20230726	8.95	10910	-1.83	20240102	10640	0.66	20240105	12080	-11.34	20230309	9830	8.95	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
93	20240105	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	0	3	0.00	8397890	788	5.41	10700	10700	10640	13910	7490	10700	10657.22	25.30	0	0	10893	10796	10743	10646	10593	10770	10620	60	3210	500	7700	10	1	11920959	1276	6.69	0.40	12	0.01	1599.00	26827.00	12080	20230309	-11.42	9830	20230726	8.85	10910	-1.92	20240102	10640	0.56	20240105	12080	-11.42	20230309	9830	8.85	20230726	0.16	N	072870	500	59 억		3016139	N	N	0	N	00	N
94	20240104	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-140	5	-1.29	156573510	14553	95.44	10840	10840	10690	14090	7590	10840	10758.86	25.33	0	-4464	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1276	6.69	0.40	12	0.12	1599.00	26827.00	12080	20230309	-11.42	9830	20230726	8.85	10910	-1.92	20240102	10690	0.09	20240104	12080	-11.42	20230309	9830	8.85	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
95	20240104	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-120	5	-1.11	151671240	14095	92.43	10840	10840	10690	14090	7590	10840	10760.64	25.33	0	-4135	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1278	6.70	0.40	12	0.12	1599.00	26827.00	12080	20230309	-11.26	9830	20230726	9.05	10910	-1.74	20240102	10690	0.28	20240104	12080	-11.26	20230309	9830	9.05	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
96	20240104	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-100	5	-0.92	123178630	11436	75.00	10840	10840	10730	14090	7590	10840	10771.13	25.33	0	-2932	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1280	6.72	0.40	12	0.10	1599.00	26827.00	12080	20230309	-11.09	9830	20230726	9.26	10910	-1.56	20240102	10730	0.09	20240104	12080	-11.09	20230309	9830	9.26	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
97	20240104	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-70	5	-0.65	70481870	6536	42.86	10840	10840	10750	14090	7590	10840	10783.64	25.33	0	-1858	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1284	6.74	0.40	12	0.05	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10910	-1.28	20240102	10750	0.19	20240104	12080	-10.84	20230309	9830	9.56	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
98	20240104	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-80	5	-0.74	51749860	4799	31.47	10840	10840	10750	14090	7590	10840	10783.47	25.33	0	-1084	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1283	6.73	0.40	12	0.04	1599.00	26827.00	12080	20230309	-10.93	9830	20230726	9.46	10910	-1.37	20240102	10750	0.09	20240104	12080	-10.93	20230309	9830	9.46	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
99	20240104	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-70	5	-0.65	41742180	3869	25.37	10840	10840	10750	14090	7590	10840	10788.88	25.33	0	-428	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1284	6.74	0.40	12	0.03	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10910	-1.28	20240102	10750	0.19	20240104	12080	-10.84	20230309	9830	9.56	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
100	20240104	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	-40	5	-0.37	24701640	2286	14.99	10840	10840	10780	14090	7590	10840	10805.62	25.33	0	147	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1287	6.75	0.40	12	0.02	1599.00	26827.00	12080	20230309	-10.60	9830	20230726	9.87	10910	-1.01	20240102	10750	0.47	20240102	12080	-10.60	20230309	9830	9.87	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
101	20240104	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	0	3	0.00	4888370	451	2.96	10840	10840	10800	14090	7590	10840	10838.96	25.33	0	-188	10960	10900	10830	10770	10700	10865	10735	60	3250	500	7800	10	1	11920959	1292	6.78	0.40	12	0.00	1599.00	26827.00	12080	20230309	-10.26	9830	20230726	10.27	10910	-0.64	20240102	10750	0.84	20240102	12080	-10.26	20230309	9830	10.27	20230726	0.17	N	072870	500	59 억		3019713	N	N	0	N	00	N
102	20240103	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	10	2	0.09	164791910	15245	90.20	10890	10890	10760	14070	7590	10830	10809.54	25.36	0	-3353	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1292	6.78	0.40	12	0.13	1599.00	26827.00	12080	20230309	-10.26	9830	20230726	10.27	10910	-0.64	20240102	10750	0.84	20240102	12080	-10.26	20230309	9830	10.27	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
103	20240103	150609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	0	3	0.00	138502610	12814	75.81	10890	10890	10760	14070	7590	10830	10808.69	25.36	0	-3223	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1291	6.77	0.40	12	0.11	1599.00	26827.00	12080	20230309	-10.35	9830	20230726	10.17	10910	-0.73	20240102	10750	0.74	20240102	12080	-10.35	20230309	9830	10.17	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
104	20240103	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	0	3	0.00	109262830	10110	59.82	10890	10890	10760	14070	7590	10830	10807.40	25.36	0	-2536	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1291	6.77	0.40	12	0.08	1599.00	26827.00	12080	20230309	-10.35	9830	20230726	10.17	10910	-0.73	20240102	10750	0.74	20240102	12080	-10.35	20230309	9830	10.17	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
105	20240103	130609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	0	3	0.00	69836740	6466	38.26	10890	10890	10760	14070	7590	10830	10800.61	25.36	0	-1885	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1291	6.77	0.40	12	0.05	1599.00	26827.00	12080	20230309	-10.35	9830	20230726	10.17	10910	-0.73	20240102	10750	0.74	20240102	12080	-10.35	20230309	9830	10.17	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
106	20240103	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	30	2	0.28	54733950	5071	30.00	10890	10890	10760	14070	7590	10830	10793.52	25.36	0	-1390	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1295	6.79	0.40	12	0.04	1599.00	26827.00	12080	20230309	-10.10	9830	20230726	10.48	10910	-0.46	20240102	10750	1.02	20240102	12080	-10.10	20230309	9830	10.48	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
107	20240103	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	-50	5	-0.46	37534910	3479	20.58	10890	10890	10760	14070	7590	10830	10788.99	25.36	0	-1818	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1285	6.74	0.40	12	0.03	1599.00	26827.00	12080	20230309	-10.76	9830	20230726	9.66	10910	-1.19	20240102	10750	0.28	20240102	12080	-10.76	20230309	9830	9.66	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
108	20240103	100609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	-40	5	-0.37	18998410	1759	10.41	10890	10890	10780	14070	7590	10830	10800.69	25.36	0	-1211	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1286	6.75	0.40	12	0.01	1599.00	26827.00	12080	20230309	-10.68	9830	20230726	9.77	10910	-1.10	20240102	10750	0.37	20240102	12080	-10.68	20230309	9830	9.77	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
109	20240103	090608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	-20	5	-0.18	2023930	186	1.10	10890	10890	10800	14070	7590	10830	10881.34	25.36	0	-31	10990	10910	10830	10750	10670	10870	10710	60	3240	500	7790	10	1	11920959	1289	6.76	0.40	12	0.00	1599.00	26827.00	12080	20230309	-10.51	9830	20230726	9.97	10910	-0.92	20240102	10750	0.56	20240102	12080	-10.51	20230309	9830	9.97	20230726	0.16	N	072870	500	59 억		3022828	N	N	0	N	00	N
110	20240102	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	-60	5	-0.55	182639920	16901	53.61	10890	10910	10750	14150	7630	10890	10806.45	25.38	0	-3389	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1291	6.77	0.40	12	0.14	1599.00	26827.00	12080	20230309	-10.35	9830	20230726	10.17	10910	-0.73	20240102	10750	0.74	20240102	12080	-10.35	20230309	9830	10.17	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
111	20240102	150608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	-110	5	-1.01	169863030	15718	49.86	10890	10910	10750	14150	7630	10890	10806.91	25.38	0	-3089	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1285	6.74	0.40	12	0.13	1599.00	26827.00	12080	20230309	-10.76	9830	20230726	9.66	10910	-1.19	20240102	10750	0.28	20240102	12080	-10.76	20230309	9830	9.66	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
112	20240102	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	-60	5	-0.55	160172100	14821	47.01	10890	10910	10750	14150	7630	10890	10807.10	25.38	0	-2656	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1291	6.77	0.40	12	0.12	1599.00	26827.00	12080	20230309	-10.35	9830	20230726	10.17	10910	-0.73	20240102	10750	0.74	20240102	12080	-10.35	20230309	9830	10.17	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
113	20240102	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-120	5	-1.10	133963270	12401	39.34	10890	10890	10750	14150	7630	10890	10802.62	25.38	0	-2067	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1284	6.74	0.40	12	0.10	1599.00	26827.00	12080	20230309	-10.84	9830	20230726	9.56	10890	-1.10	20240102	10750	0.19	20240102	12080	-10.84	20230309	9830	9.56	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
114	20240102	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	-100	5	-0.92	95222700	8805	27.93	10890	10890	10770	14150	7630	10890	10814.62	25.38	0	-1306	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1286	6.75	0.40	12	0.07	1599.00	26827.00	12080	20230309	-10.68	9830	20230726	9.77	10890	-0.92	20240102	10770	0.19	20240102	12080	-10.68	20230309	9830	9.77	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
115	20240102	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	-80	5	-0.73	65191600	6022	19.10	10890	10890	10800	14150	7630	10890	10825.57	25.38	0	-748	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1289	6.76	0.40	12	0.05	1599.00	26827.00	12080	20230309	-10.51	9830	20230726	9.97	10890	-0.73	20240102	10800	0.09	20240102	12080	-10.51	20230309	9830	9.97	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
116	20240102	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	-50	5	-0.46	10068080	926	2.94	10890	10890	10820	14150	7630	10890	10872.66	25.38	0	-300	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1292	6.78	0.40	12	0.01	1599.00	26827.00	12080	20230309	-10.26	9830	20230726	10.27	10890	-0.46	20240102	10820	0.18	20240102	12080	-10.26	20230309	9830	10.27	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N
117	20240102	090552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10890	0	3	0.00	0	0	0.00	0	0	0	14150	7630	10890	0.00	25.38	0	0	11076	10982	10916	10822	10756	10950	10790	60	3260	500	7840	10	1	11920959	1298	6.81	0.41	12	0.00	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	0	0.00	0	0	0.00	0	12080	-9.85	20230309	9830	10.78	20230726	0.15	N	072870	500	59 억		3026047	N	N	0	N	00	N