KissMeData/226330/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	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	620	2	4.91	6440126460	480595	319.63	12940	13740	12830	16430	8850	12640	13400.32	0.00	0	36967	12993	12816	12533	12356	12073	12905	12445	76	3790	500	7830	10	1	15230475	2020	-39.82	5.70	12	3.16	-333.00	2327.00	19960	20230911	-33.57	7300	20230427	81.64	14700	-9.80	20240102	12000	10.50	20240117	19960	-33.57	20230911	7300	81.64	20230427	1.38	N	226330	500	76 억		0	N	N	252	N	00	N
3	20240123	111008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	650	2	5.14	6261737230	467105	310.66	12940	13740	12830	16430	8850	12640	13405.42	0.00	0	37346	12993	12816	12533	12356	12073	12905	12445	76	3790	500	7830	10	1	15230475	2024	-39.91	5.71	12	3.07	-333.00	2327.00	19960	20230911	-33.42	7300	20230427	82.05	14700	-9.59	20240102	12000	10.75	20240117	19960	-33.42	20230911	7300	82.05	20230427	1.38	N	226330	500	76 억		0	N	N	252	N	00	N
4	20240123	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13570	930	2	7.36	5429245080	404781	269.21	12940	13740	12830	16430	8850	12640	13412.80	0.00	0	41504	12993	12816	12533	12356	12073	12905	12445	76	3790	500	7830	10	1	15230475	2067	-40.75	5.83	12	2.66	-333.00	2327.00	19960	20230911	-32.01	7300	20230427	85.89	14700	-7.69	20240102	12000	13.08	20240117	19960	-32.01	20230911	7300	85.89	20230427	1.38	N	226330	500	76 억		0	N	N	252	N	00	N
5	20240123	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13320	680	2	5.38	1388546510	105647	70.26	12940	13340	12830	16430	8850	12640	13143.26	0.00	0	17372	12993	12816	12533	12356	12073	12905	12445	76	3790	500	7830	10	1	15230475	2029	-40.00	5.72	12	0.69	-333.00	2327.00	19960	20230911	-33.27	7300	20230427	82.47	14700	-9.39	20240102	12000	11.00	20240117	19960	-33.27	20230911	7300	82.47	20230427	1.38	N	226330	500	76 억		0	N	N	252	N	00	N
6	20240119	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12240	-90	5	-0.73	1656933990	133702	109.82	12430	12650	12130	16020	8640	12330	12393.05	0.00	0	-21701	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1864	-36.76	5.26	12	0.88	-333.00	2327.00	19960	20230911	-38.68	7300	20230427	67.67	14700	-16.73	20240102	12000	2.00	20240117	19960	-38.68	20230911	7300	67.67	20230427	1.40	N	226330	500	76 억		0	N	N	100	N	00	N
7	20240119	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12230	-100	5	-0.81	1597955010	128883	105.86	12430	12650	12130	16020	8640	12330	12398.52	0.00	0	-21020	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1863	-36.73	5.26	12	0.85	-333.00	2327.00	19960	20230911	-38.73	7300	20230427	67.53	14700	-16.80	20240102	12000	1.92	20240117	19960	-38.73	20230911	7300	67.53	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
8	20240119	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12250	-80	5	-0.65	1384486270	111372	91.48	12430	12650	12220	16020	8640	12330	12431.23	0.00	0	-19616	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1866	-36.79	5.26	12	0.73	-333.00	2327.00	19960	20230911	-38.63	7300	20230427	67.81	14700	-16.67	20240102	12000	2.08	20240117	19960	-38.63	20230911	7300	67.81	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
9	20240119	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	-10	5	-0.08	1208764950	97074	79.73	12430	12650	12290	16020	8640	12330	12452.06	0.00	0	-14674	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1876	-37.00	5.29	12	0.64	-333.00	2327.00	19960	20230911	-38.28	7300	20230427	68.77	14700	-16.19	20240102	12000	2.67	20240117	19960	-38.28	20230911	7300	68.77	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
10	20240119	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12300	-30	5	-0.24	1085363270	87056	71.50	12430	12650	12290	16020	8640	12330	12467.49	0.00	0	-13159	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1873	-36.94	5.29	12	0.57	-333.00	2327.00	19960	20230911	-38.38	7300	20230427	68.49	14700	-16.33	20240102	12000	2.50	20240117	19960	-38.38	20230911	7300	68.49	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
11	20240119	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12350	20	2	0.16	909021020	72753	59.76	12430	12650	12310	16020	8640	12330	12494.73	0.00	0	-8940	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1881	-37.09	5.31	12	0.48	-333.00	2327.00	19960	20230911	-38.13	7300	20230427	69.18	14700	-15.99	20240102	12000	2.92	20240117	19960	-38.13	20230911	7300	69.18	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
12	20240119	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12570	240	2	1.95	558433600	44445	36.50	12430	12650	12430	16020	8640	12330	12564.86	0.00	0	209	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1914	-37.75	5.40	12	0.29	-333.00	2327.00	19960	20230911	-37.02	7300	20230427	72.19	14700	-14.49	20240102	12000	4.75	20240117	19960	-37.02	20230911	7300	72.19	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
13	20240119	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12560	230	2	1.87	160667010	12822	10.53	12430	12650	12430	16020	8640	12330	12531.36	0.00	0	4115	12670	12500	12250	12080	11830	12585	12165	76	3690	500	7640	10	1	15230475	1913	-37.72	5.40	12	0.08	-333.00	2327.00	19960	20230911	-37.07	7300	20230427	72.05	14700	-14.56	20240102	12000	4.67	20240117	19960	-37.07	20230911	7300	72.05	20230427	1.40	N	226330	500	76 억		0	N	N	57	N	00	N
14	20240118	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12330	110	2	0.90	1473556440	120283	75.73	12100	12420	12000	15880	8560	12220	12250.64	0.00	0	1330	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1878	-37.03	5.30	12	0.79	-333.00	2327.00	19960	20230911	-38.23	7300	20230427	68.90	14700	-16.12	20240102	12000	2.75	20240118	19960	-38.23	20230911	7300	68.90	20230427	1.44	N	226330	500	76 억		0	N	N	57	N	00	N
15	20240118	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	100	2	0.82	1398344030	114171	71.88	12100	12420	12000	15880	8560	12220	12247.80	0.00	0	515	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1876	-37.00	5.29	12	0.75	-333.00	2327.00	19960	20230911	-38.28	7300	20230427	68.77	14700	-16.19	20240102	12000	2.67	20240118	19960	-38.28	20230911	7300	68.77	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
16	20240118	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	50	2	0.41	1227992320	100269	63.13	12100	12420	12000	15880	8560	12220	12246.98	0.00	0	-8929	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1869	-36.85	5.27	12	0.66	-333.00	2327.00	19960	20230911	-38.53	7300	20230427	68.08	14700	-16.53	20240102	12000	2.25	20240118	19960	-38.53	20230911	7300	68.08	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
17	20240118	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12270	50	2	0.41	1001573310	81706	51.44	12100	12420	12000	15880	8560	12220	12258.26	0.00	0	-9488	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1869	-36.85	5.27	12	0.54	-333.00	2327.00	19960	20230911	-38.53	7300	20230427	68.08	14700	-16.53	20240102	12000	2.25	20240118	19960	-38.53	20230911	7300	68.08	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
18	20240118	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	-10	5	-0.08	881599590	71921	45.28	12100	12420	12000	15880	8560	12220	12257.89	0.00	0	-9912	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1860	-36.67	5.25	12	0.47	-333.00	2327.00	19960	20230911	-38.83	7300	20230427	67.26	14700	-16.94	20240102	12000	1.75	20240118	19960	-38.83	20230911	7300	67.26	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
19	20240118	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	100	2	0.82	637152350	52036	32.76	12100	12420	12000	15880	8560	12220	12244.45	0.00	0	-3273	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1876	-37.00	5.29	12	0.34	-333.00	2327.00	19960	20230911	-38.28	7300	20230427	68.77	14700	-16.19	20240102	12000	2.67	20240118	19960	-38.28	20230911	7300	68.77	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
20	20240118	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	150	2	1.23	475734690	38978	24.54	12100	12400	12000	15880	8560	12220	12205.21	0.00	0	-932	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1884	-37.15	5.32	12	0.26	-333.00	2327.00	19960	20230911	-38.03	7300	20230427	69.45	14700	-15.85	20240102	12000	3.08	20240118	19960	-38.03	20230911	7300	69.45	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
21	20240118	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12050	-170	5	-1.39	114607400	9501	5.98	12100	12170	12000	15880	8560	12220	12062.65	0.00	0	-1941	12806	12512	12256	11962	11706	12385	11835	76	3660	500	7570	10	1	15230475	1835	-36.19	5.18	12	0.06	-333.00	2327.00	19960	20230911	-39.63	7300	20230427	65.07	14700	-18.03	20240102	12000	0.42	20240118	19960	-39.63	20230911	7300	65.07	20230427	1.44	N	226330	500	76 억		0	N	N	0	N	00	N
22	20240117	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12220	-400	5	-3.17	1921200600	158141	76.17	12550	12550	12000	16400	8840	12620	12148.29	0.00	0	9264	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1861	-36.70	5.25	12	1.04	-333.00	2327.00	19960	20230911	-38.78	7300	20230427	67.40	14700	-16.87	20240102	12000	1.83	20240117	19960	-38.78	20230911	7300	67.40	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
23	20240117	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12240	-380	5	-3.01	1846059420	151991	73.21	12550	12550	12000	16400	8840	12620	12145.69	0.00	0	9506	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1864	-36.76	5.26	12	1.00	-333.00	2327.00	19960	20230911	-38.68	7300	20230427	67.67	14700	-16.73	20240102	12000	2.00	20240117	19960	-38.68	20230911	7300	67.67	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
24	20240117	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	-360	5	-2.85	1649719070	135902	65.46	12550	12550	12000	16400	8840	12620	12138.86	0.00	0	12257	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1867	-36.82	5.27	12	0.89	-333.00	2327.00	19960	20230911	-38.58	7300	20230427	67.95	14700	-16.60	20240102	12000	2.17	20240117	19960	-38.58	20230911	7300	67.95	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
25	20240117	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	-460	5	-3.65	1405531650	115913	55.83	12550	12550	12000	16400	8840	12620	12125.53	0.00	0	9435	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1852	-36.52	5.23	12	0.76	-333.00	2327.00	19960	20230911	-39.08	7300	20230427	66.58	14700	-17.28	20240102	12000	1.33	20240117	19960	-39.08	20230911	7300	66.58	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
26	20240117	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12050	-570	5	-4.52	1246820920	102754	49.49	12550	12550	12000	16400	8840	12620	12133.80	0.00	0	8433	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1835	-36.19	5.18	12	0.67	-333.00	2327.00	19960	20230911	-39.63	7300	20230427	65.07	14700	-18.03	20240102	12000	0.42	20240117	19960	-39.63	20230911	7300	65.07	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
27	20240117	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12110	-510	5	-4.04	1033955000	85078	40.98	12550	12550	12000	16400	8840	12620	12152.75	0.00	0	7501	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1844	-36.37	5.20	12	0.56	-333.00	2327.00	19960	20230911	-39.33	7300	20230427	65.89	14700	-17.62	20240102	12000	0.92	20240117	19960	-39.33	20230911	7300	65.89	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
28	20240117	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12050	-570	5	-4.52	850704130	69947	33.69	12550	12550	12000	16400	8840	12620	12161.80	0.00	0	5630	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1835	-36.19	5.18	12	0.46	-333.00	2327.00	19960	20230911	-39.63	7300	20230427	65.07	14700	-18.03	20240102	12000	0.42	20240117	19960	-39.63	20230911	7300	65.07	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
29	20240117	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12190	-430	5	-3.41	203398650	16477	7.94	12550	12550	12150	16400	8840	12620	12343.56	0.00	0	-2179	13180	12900	12680	12400	12180	13040	12540	76	3780	500	7820	10	1	15230475	1857	-36.61	5.24	12	0.11	-333.00	2327.00	19960	20230911	-38.93	7300	20230427	66.99	14700	-17.07	20240102	12150	0.33	20240117	19960	-38.93	20230911	7300	66.99	20230427	1.45	N	226330	500	76 억		0	N	N	108	N	00	N
30	20240116	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12620	220	2	1.77	2604792950	204390	67.87	12550	12960	12460	16120	8680	12400	12744.93	0.00	0	11422	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1922	-37.90	5.42	12	1.34	-333.00	2327.00	19960	20230911	-36.77	7300	20230427	72.88	14700	-14.15	20240102	12400	1.77	20240115	19960	-36.77	20230911	7300	72.88	20230427	1.44	N	226330	500	76 억		0	N	N	108	N	00	N
31	20240116	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12500	100	2	0.81	2502824900	196302	65.18	12550	12960	12460	16120	8680	12400	12749.96	0.00	0	11996	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1904	-37.54	5.37	12	1.29	-333.00	2327.00	19960	20230911	-37.37	7300	20230427	71.23	14700	-14.97	20240102	12400	0.81	20240115	19960	-37.37	20230911	7300	71.23	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
32	20240116	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	210	2	1.69	1988820330	155870	51.76	12550	12960	12520	16120	8680	12400	12759.60	0.00	0	10210	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1921	-37.87	5.42	12	1.02	-333.00	2327.00	19960	20230911	-36.82	7300	20230427	72.74	14700	-14.22	20240102	12400	1.69	20240115	19960	-36.82	20230911	7300	72.74	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
33	20240116	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12710	310	2	2.50	1881534990	147405	48.95	12550	12960	12520	16120	8680	12400	12764.51	0.00	0	9540	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1936	-38.17	5.46	12	0.97	-333.00	2327.00	19960	20230911	-36.32	7300	20230427	74.11	14700	-13.54	20240102	12400	2.50	20240115	19960	-36.32	20230911	7300	74.11	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
34	20240116	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	250	2	2.02	1807077690	141550	47.00	12550	12960	12520	16120	8680	12400	12766.49	0.00	0	10623	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1927	-37.99	5.44	12	0.93	-333.00	2327.00	19960	20230911	-36.62	7300	20230427	73.29	14700	-13.95	20240102	12400	2.02	20240115	19960	-36.62	20230911	7300	73.29	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
35	20240116	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12750	350	2	2.82	1662216500	130150	43.22	12550	12960	12520	16120	8680	12400	12771.69	0.00	0	12863	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1942	-38.29	5.48	12	0.85	-333.00	2327.00	19960	20230911	-36.12	7300	20230427	74.66	14700	-13.27	20240102	12400	2.82	20240115	19960	-36.12	20230911	7300	74.66	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
36	20240116	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12620	220	2	1.77	1366129210	106902	35.50	12550	12960	12520	16120	8680	12400	12779.44	0.00	0	10556	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1922	-37.90	5.42	12	0.70	-333.00	2327.00	19960	20230911	-36.77	7300	20230427	72.88	14700	-14.15	20240102	12400	1.77	20240115	19960	-36.77	20230911	7300	72.88	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
37	20240116	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	510	2	4.11	596281580	46541	15.45	12550	12950	12550	16120	8680	12400	12812.41	0.00	0	17598	13666	13032	12716	12082	11766	12875	11925	76	3720	500	7680	10	1	15230475	1966	-38.77	5.55	12	0.31	-333.00	2327.00	19960	20230911	-35.32	7300	20230427	76.85	14700	-12.18	20240102	12400	4.11	20240115	19960	-35.32	20230911	7300	76.85	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
38	20240115	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12400	-970	5	-7.26	3823961160	299706	137.99	13350	13350	12400	17380	9360	13370	12760.29	0.00	0	3221	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1889	-37.24	5.33	12	1.97	-333.00	2327.00	19960	20230911	-37.88	7300	20230427	69.86	14700	-15.65	20240102	12400	0.00	20240115	19960	-37.88	20230911	7300	69.86	20230427	1.44	N	226330	500	76 억		0	N	N	1	N	00	N
39	20240115	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12440	-930	5	-6.96	3561373220	278559	128.25	13350	13350	12440	17380	9360	13370	12784.99	0.00	0	2928	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1895	-37.36	5.35	12	1.83	-333.00	2327.00	19960	20230911	-37.68	7300	20230427	70.41	14700	-15.37	20240102	12440	0.00	20240115	19960	-37.68	20230911	7300	70.41	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
40	20240115	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12590	-780	5	-5.83	3223630270	251558	115.82	13350	13350	12500	17380	9360	13370	12814.66	0.00	0	3488	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1918	-37.81	5.41	12	1.65	-333.00	2327.00	19960	20230911	-36.92	7300	20230427	72.47	14700	-14.35	20240102	12500	0.72	20240115	19960	-36.92	20230911	7300	72.47	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
41	20240115	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12590	-780	5	-5.83	2803169820	218085	100.41	13350	13350	12590	17380	9360	13370	12853.57	0.00	0	7055	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1918	-37.81	5.41	12	1.43	-333.00	2327.00	19960	20230911	-36.92	7300	20230427	72.47	14700	-14.35	20240102	12590	0.00	20240115	19960	-36.92	20230911	7300	72.47	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
42	20240115	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12710	-660	5	-4.94	2487706660	193163	88.94	13350	13350	12600	17380	9360	13370	12878.79	0.00	0	9181	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1936	-38.17	5.46	12	1.27	-333.00	2327.00	19960	20230911	-36.32	7300	20230427	74.11	14700	-13.54	20240102	12600	0.87	20240115	19960	-36.32	20230911	7300	74.11	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
43	20240115	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12750	-620	5	-4.64	2099837110	162522	74.83	13350	13350	12700	17380	9360	13370	12920.33	0.00	0	7497	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1942	-38.29	5.48	12	1.07	-333.00	2327.00	19960	20230911	-36.12	7300	20230427	74.66	14700	-13.27	20240102	12700	0.39	20240115	19960	-36.12	20230911	7300	74.66	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
44	20240115	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	-470	5	-3.52	1317596800	101358	46.67	13350	13350	12890	17380	9360	13370	12999.44	0.00	0	1662	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1965	-38.74	5.54	12	0.67	-333.00	2327.00	19960	20230911	-35.37	7300	20230427	76.71	14700	-12.24	20240102	12780	0.94	20240105	19960	-35.37	20230911	7300	76.71	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
45	20240115	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-310	5	-2.32	337192070	25834	11.89	13350	13350	12900	17380	9360	13370	13052.26	0.00	0	3817	14276	13822	13546	13092	12816	13685	12955	76	4010	500	8280	10	1	15230475	1989	-39.22	5.61	12	0.17	-333.00	2327.00	19960	20230911	-34.57	7300	20230427	78.90	14700	-11.16	20240102	12780	2.19	20240105	19960	-34.57	20230911	7300	78.90	20230427	1.44	N	226330	500	76 억		0	N	N	351	N	00	N
46	20240112	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13370	-640	5	-4.57	2899659360	214638	72.52	13950	14000	13270	18210	9810	14010	13509.66	0.00	0	-44209	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2036	-40.15	5.75	12	1.41	-333.00	2327.00	19960	20230911	-33.02	7300	20230427	83.15	14700	-9.05	20240102	12780	4.62	20240105	19960	-33.02	20230911	7300	83.15	20230427	1.40	N	226330	500	76 억		0	N	N	351	N	00	N
47	20240112	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	-710	5	-5.07	2794403210	206753	69.85	13950	14000	13270	18210	9810	14010	13515.66	0.00	0	-41995	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2026	-39.94	5.72	12	1.36	-333.00	2327.00	19960	20230911	-33.37	7300	20230427	82.19	14700	-9.52	20240102	12780	4.07	20240105	19960	-33.37	20230911	7300	82.19	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
48	20240112	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13410	-600	5	-4.28	2283869270	168452	56.91	13950	14000	13400	18210	9810	14010	13557.98	0.00	0	-38413	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2042	-40.27	5.76	12	1.11	-333.00	2327.00	19960	20230911	-32.82	7300	20230427	83.70	14700	-8.78	20240102	12780	4.93	20240105	19960	-32.82	20230911	7300	83.70	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
49	20240112	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	-490	5	-3.50	1997860450	147198	49.73	13950	14000	13450	18210	9810	14010	13572.61	0.00	0	-35211	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2059	-40.60	5.81	12	0.97	-333.00	2327.00	19960	20230911	-32.26	7300	20230427	85.21	14700	-8.03	20240102	12780	5.79	20240105	19960	-32.26	20230911	7300	85.21	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
50	20240112	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	-510	5	-3.64	1732636940	127633	43.12	13950	14000	13450	18210	9810	14010	13575.15	0.00	0	-30077	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2056	-40.54	5.80	12	0.84	-333.00	2327.00	19960	20230911	-32.36	7300	20230427	84.93	14700	-8.16	20240102	12780	5.63	20240105	19960	-32.36	20230911	7300	84.93	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
51	20240112	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	-510	5	-3.64	1516196760	111571	37.69	13950	14000	13480	18210	9810	14010	13589.52	0.00	0	-28475	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2056	-40.54	5.80	12	0.73	-333.00	2327.00	19960	20230911	-32.36	7300	20230427	84.93	14700	-8.16	20240102	12780	5.63	20240105	19960	-32.36	20230911	7300	84.93	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
52	20240112	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	-490	5	-3.50	1149052100	84421	28.52	13950	14000	13480	18210	9810	14010	13610.97	0.00	0	-23015	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2059	-40.60	5.81	12	0.55	-333.00	2327.00	19960	20230911	-32.26	7300	20230427	85.21	14700	-8.03	20240102	12780	5.79	20240105	19960	-32.26	20230911	7300	85.21	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
53	20240112	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	-490	5	-3.50	404295000	29595	10.00	13950	14000	13480	18210	9810	14010	13660.92	0.00	0	-7823	14630	14320	13760	13450	12890	14475	13605	76	4200	500	8680	10	1	15230475	2059	-40.60	5.81	12	0.19	-333.00	2327.00	19960	20230911	-32.26	7300	20230427	85.21	14700	-8.03	20240102	12780	5.79	20240105	19960	-32.26	20230911	7300	85.21	20230427	1.40	N	226330	500	76 억		0	N	N	156	N	00	N
54	20240111	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14010	260	2	1.89	3978544340	293489	132.31	13610	14070	13200	17870	9630	13750	13555.63	0.00	0	3348	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2134	-42.07	6.02	12	1.93	-333.00	2327.00	19960	20230911	-29.81	7300	20230427	91.92	14700	-4.69	20240102	12780	9.62	20240105	19960	-29.81	20230911	7300	91.92	20230427	1.42	N	226330	500	76 억		0	N	N	156	N	00	N
55	20240111	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13950	200	2	1.45	3577324140	264809	119.38	13610	13950	13200	17870	9630	13750	13509.04	0.00	0	12349	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2125	-41.89	5.99	12	1.74	-333.00	2327.00	19960	20230911	-30.11	7300	20230427	91.10	14700	-5.10	20240102	12780	9.15	20240105	19960	-30.11	20230911	7300	91.10	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
56	20240111	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	-150	5	-1.09	2696018490	200751	90.50	13610	13700	13200	17870	9630	13750	13429.61	0.00	0	11129	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2071	-40.84	5.84	12	1.32	-333.00	2327.00	19960	20230911	-31.86	7300	20230427	86.30	14700	-7.48	20240102	12780	6.42	20240105	19960	-31.86	20230911	7300	86.30	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
57	20240111	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13550	-200	5	-1.45	2504047630	186646	84.15	13610	13700	13200	17870	9630	13750	13415.97	0.00	0	11357	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2064	-40.69	5.82	12	1.23	-333.00	2327.00	19960	20230911	-32.11	7300	20230427	85.62	14700	-7.82	20240102	12780	6.03	20240105	19960	-32.11	20230911	7300	85.62	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
58	20240111	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13620	-130	5	-0.95	2225067450	166133	74.90	13610	13700	13200	17870	9630	13750	13393.22	0.00	0	12115	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2074	-40.90	5.85	12	1.09	-333.00	2327.00	19960	20230911	-31.76	7300	20230427	86.58	14700	-7.35	20240102	12780	6.57	20240105	19960	-31.76	20230911	7300	86.58	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
59	20240111	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13470	-280	5	-2.04	1781363380	133268	60.08	13610	13700	13200	17870	9630	13750	13366.68	0.00	0	8197	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2052	-40.45	5.79	12	0.88	-333.00	2327.00	19960	20230911	-32.52	7300	20230427	84.52	14700	-8.37	20240102	12780	5.40	20240105	19960	-32.52	20230911	7300	84.52	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
60	20240111	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13310	-440	5	-3.20	1221005720	91402	41.21	13610	13700	13200	17870	9630	13750	13358.50	0.00	0	-3375	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2027	-39.97	5.72	12	0.60	-333.00	2327.00	19960	20230911	-33.32	7300	20230427	82.33	14700	-9.46	20240102	12780	4.15	20240105	19960	-33.32	20230911	7300	82.33	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
61	20240111	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	-300	5	-2.18	299233420	22034	9.93	13610	13700	13400	17870	9630	13750	13580.28	0.00	0	-5973	14523	14136	13853	13466	13183	13995	13325	76	4120	500	8520	10	1	15230475	2048	-40.39	5.78	12	0.14	-333.00	2327.00	19960	20230911	-32.62	7300	20230427	84.25	14700	-8.50	20240102	12780	5.24	20240105	19960	-32.62	20230911	7300	84.25	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
62	20240110	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13750	-240	5	-1.72	3052291580	220543	39.03	14240	14240	13570	18180	9800	13990	13840.11	0.00	0	-13894	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2094	-41.29	5.91	12	1.45	-333.00	2327.00	19960	20230911	-31.11	7300	20230427	88.36	14700	-6.46	20240102	12780	7.59	20240105	19960	-31.11	20230911	7300	88.36	20230427	1.42	N	226330	500	76 억		0	N	N	66	N	00	N
63	20240110	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13630	-360	5	-2.57	2951604800	213178	37.73	14240	14240	13570	18180	9800	13990	13845.73	0.00	0	-13749	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2076	-40.93	5.86	12	1.40	-333.00	2327.00	19960	20230911	-31.71	7300	20230427	86.71	14700	-7.28	20240102	12780	6.65	20240105	19960	-31.71	20230911	7300	86.71	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
64	20240110	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13720	-270	5	-1.93	2557037300	184223	32.60	14240	14240	13570	18180	9800	13990	13880.12	0.00	0	-14178	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2090	-41.20	5.90	12	1.21	-333.00	2327.00	19960	20230911	-31.26	7300	20230427	87.95	14700	-6.67	20240102	12780	7.36	20240105	19960	-31.26	20230911	7300	87.95	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
65	20240110	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13730	-260	5	-1.86	2261032850	162677	28.79	14240	14240	13570	18180	9800	13990	13898.91	0.00	0	-12281	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2091	-41.23	5.90	12	1.07	-333.00	2327.00	19960	20230911	-31.21	7300	20230427	88.08	14700	-6.60	20240102	12780	7.43	20240105	19960	-31.21	20230911	7300	88.08	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
66	20240110	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	-140	5	-1.00	2050274010	147341	26.08	14240	14240	13570	18180	9800	13990	13915.16	0.00	0	-11039	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2109	-41.59	5.95	12	0.97	-333.00	2327.00	19960	20230911	-30.61	7300	20230427	89.73	14700	-5.78	20240102	12780	8.37	20240105	19960	-30.61	20230911	7300	89.73	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
67	20240110	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	-140	5	-1.00	1871406360	134378	23.78	14240	14240	13570	18180	9800	13990	13926.43	0.00	0	-7547	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2109	-41.59	5.95	12	0.88	-333.00	2327.00	19960	20230911	-30.61	7300	20230427	89.73	14700	-5.78	20240102	12780	8.37	20240105	19960	-30.61	20230911	7300	89.73	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
68	20240110	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13980	-10	5	-0.07	1512217980	108656	19.23	14240	14240	13570	18180	9800	13990	13917.48	0.00	0	-7184	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2129	-41.98	6.01	12	0.71	-333.00	2327.00	19960	20230911	-29.96	7300	20230427	91.51	14700	-4.90	20240102	12780	9.39	20240105	19960	-29.96	20230911	7300	91.51	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
69	20240110	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	100	2	0.71	347187800	24550	4.34	14240	14240	14010	18180	9800	13990	14142.07	0.00	0	-8911	14743	14366	14043	13666	13343	14205	13505	76	4190	500	8670	10	1	15230475	2146	-42.31	6.06	12	0.16	-333.00	2327.00	19960	20230911	-29.41	7300	20230427	93.01	14700	-4.15	20240102	12780	10.25	20240105	19960	-29.41	20230911	7300	93.01	20230427	1.42	N	226330	500	76 억		0	N	N	18	N	00	N
70	20240109	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	340	2	2.49	7919047910	562584	146.91	14160	14420	13720	17740	9560	13650	14076.45	0.00	0	20672	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2131	-42.01	6.01	12	3.69	-333.00	2327.00	19960	20230911	-29.91	7300	20230427	91.64	14700	-4.83	20240102	12780	9.47	20240105	19960	-29.91	20230911	7300	91.64	20230427	1.50	N	226330	500	76 억		0	N	N	18	N	00	N
71	20240109	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13990	340	2	2.49	7748606300	550388	143.73	14160	14420	13720	17740	9560	13650	14078.44	0.00	0	19760	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2131	-42.01	6.01	12	3.61	-333.00	2327.00	19960	20230911	-29.91	7300	20230427	91.64	14700	-4.83	20240102	12780	9.47	20240105	19960	-29.91	20230911	7300	91.64	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
72	20240109	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13890	240	2	1.76	7405080770	525769	137.30	14160	14420	13720	17740	9560	13650	14084.29	0.00	0	19603	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2116	-41.71	5.97	12	3.45	-333.00	2327.00	19960	20230911	-30.41	7300	20230427	90.27	14700	-5.51	20240102	12780	8.69	20240105	19960	-30.41	20230911	7300	90.27	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
73	20240109	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13830	180	2	1.32	6975132540	494610	129.16	14160	14420	13800	17740	9560	13650	14102.29	0.00	0	24305	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2106	-41.53	5.94	12	3.25	-333.00	2327.00	19960	20230911	-30.71	7300	20230427	89.45	14700	-5.92	20240102	12780	8.22	20240105	19960	-30.71	20230911	7300	89.45	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
74	20240109	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13960	310	2	2.27	6584253320	466490	121.82	14160	14420	13800	17740	9560	13650	14114.46	0.00	0	30963	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2126	-41.92	6.00	12	3.06	-333.00	2327.00	19960	20230911	-30.06	7300	20230427	91.23	14700	-5.03	20240102	12780	9.23	20240105	19960	-30.06	20230911	7300	91.23	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
75	20240109	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14160	510	2	3.74	5689241210	402910	105.22	14160	14420	13800	17740	9560	13650	14120.38	0.00	0	30104	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2157	-42.52	6.09	12	2.65	-333.00	2327.00	19960	20230911	-29.06	7300	20230427	93.97	14700	-3.67	20240102	12780	10.80	20240105	19960	-29.06	20230911	7300	93.97	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
76	20240109	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13910	260	2	1.90	4009245520	284173	74.21	14160	14420	13800	17740	9560	13650	14108.47	0.00	0	7004	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2119	-41.77	5.98	12	1.87	-333.00	2327.00	19960	20230911	-30.31	7300	20230427	90.55	14700	-5.37	20240102	12780	8.84	20240105	19960	-30.31	20230911	7300	90.55	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
77	20240109	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14030	380	2	2.78	2424652120	170566	44.54	14160	14420	14000	17740	9560	13650	14215.33	0.00	0	1206	14110	13880	13540	13310	12970	13995	13425	76	4090	500	8460	10	1	15230475	2137	-42.13	6.03	12	1.12	-333.00	2327.00	19960	20230911	-29.71	7300	20230427	92.19	14700	-4.56	20240102	12780	9.78	20240105	19960	-29.71	20230911	7300	92.19	20230427	1.50	N	226330	500	76 억		0	N	N	98	N	00	N
78	20240108	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13650	570	2	4.36	5002725600	369247	174.29	13200	13770	13200	17000	9160	13080	13548.09	0.00	0	-7224	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2079	-40.99	5.87	12	2.42	-333.00	2327.00	19960	20230911	-31.61	7300	20230427	86.99	14700	-7.14	20240102	12780	6.81	20240105	19960	-31.61	20230911	7300	86.99	20230427	1.46	N	226330	500	76 억		0	N	N	98	N	00	N
79	20240108	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13650	570	2	4.36	4776491570	352671	166.47	13200	13770	13200	17000	9160	13080	13543.76	0.00	0	-5309	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2079	-40.99	5.87	12	2.32	-333.00	2327.00	19960	20230911	-31.61	7300	20230427	86.99	14700	-7.14	20240102	12780	6.81	20240105	19960	-31.61	20230911	7300	86.99	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
80	20240108	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13530	450	2	3.44	4122556810	304677	143.81	13200	13770	13200	17000	9160	13080	13530.91	0.00	0	3052	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2061	-40.63	5.81	12	2.00	-333.00	2327.00	19960	20230911	-32.21	7300	20230427	85.34	14700	-7.96	20240102	12780	5.87	20240105	19960	-32.21	20230911	7300	85.34	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
81	20240108	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13550	470	2	3.59	3769856380	278582	131.50	13200	13770	13200	17000	9160	13080	13532.30	0.00	0	6818	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2064	-40.69	5.82	12	1.83	-333.00	2327.00	19960	20230911	-32.11	7300	20230427	85.62	14700	-7.82	20240102	12780	6.03	20240105	19960	-32.11	20230911	7300	85.62	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
82	20240108	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13670	590	2	4.51	3425645500	253273	119.55	13200	13770	13200	17000	9160	13080	13525.51	0.00	0	10544	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2082	-41.05	5.87	12	1.66	-333.00	2327.00	19960	20230911	-31.51	7300	20230427	87.26	14700	-7.01	20240102	12780	6.96	20240105	19960	-31.51	20230911	7300	87.26	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
83	20240108	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13760	680	2	5.20	2776052130	205804	97.14	13200	13760	13200	17000	9160	13080	13488.82	0.00	0	18132	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2096	-41.32	5.91	12	1.35	-333.00	2327.00	19960	20230911	-31.06	7300	20230427	88.49	14700	-6.39	20240102	12780	7.67	20240105	19960	-31.06	20230911	7300	88.49	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
84	20240108	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13540	460	2	3.52	1632673990	121719	57.45	13200	13550	13200	17000	9160	13080	13413.47	0.00	0	7693	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2062	-40.66	5.82	12	0.80	-333.00	2327.00	19960	20230911	-32.16	7300	20230427	85.48	14700	-7.89	20240102	12780	5.95	20240105	19960	-32.16	20230911	7300	85.48	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
85	20240108	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13260	180	2	1.38	328496550	24682	11.65	13200	13450	13200	17000	9160	13080	13309.15	0.00	0	5825	13680	13380	13080	12780	12480	13230	12630	76	3920	500	8100	10	1	15230475	2020	-39.82	5.70	12	0.16	-333.00	2327.00	19960	20230911	-33.57	7300	20230427	81.64	14700	-9.80	20240102	12780	3.76	20240105	19960	-33.57	20230911	7300	81.64	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
86	20240105	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13080	-30	5	-0.23	2753096640	210516	45.88	13190	13380	12780	17040	9180	13110	13077.83	0.00	0	2441	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1992	-39.28	5.62	12	1.38	-333.00	2327.00	19960	20230911	-34.47	7300	20230427	79.18	14700	-11.02	20240102	12780	2.35	20240105	19960	-34.47	20230911	7300	79.18	20230427	1.46	N	226330	500	76 억		0	N	N	120	N	00	N
87	20240105	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12940	-170	5	-1.30	2547103210	194705	42.43	13190	13380	12780	17040	9180	13110	13081.85	0.00	0	3267	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1971	-38.86	5.56	12	1.28	-333.00	2327.00	19960	20230911	-35.17	7300	20230427	77.26	14700	-11.97	20240102	12780	1.25	20240105	19960	-35.17	20230911	7300	77.26	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
88	20240105	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-240	5	-1.83	2100642160	159979	34.86	13190	13380	12840	17040	9180	13110	13130.75	0.00	0	-6046	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1960	-38.65	5.53	12	1.05	-333.00	2327.00	19960	20230911	-35.52	7300	20230427	76.30	14700	-12.45	20240102	12840	0.23	20240105	19960	-35.52	20230911	7300	76.30	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
89	20240105	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-70	5	-0.53	1712571930	129934	28.32	13190	13380	13040	17040	9180	13110	13180.37	0.00	0	-8092	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1986	-39.16	5.60	12	0.85	-333.00	2327.00	19960	20230911	-34.67	7300	20230427	78.63	14700	-11.29	20240102	13010	0.23	20240104	19960	-34.67	20230911	7300	78.63	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
90	20240105	120936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	0	3	0.00	1459017490	110581	24.10	13190	13380	13040	17040	9180	13110	13194.17	0.00	0	-3130	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1997	-39.37	5.63	12	0.73	-333.00	2327.00	19960	20230911	-34.32	7300	20230427	79.59	14700	-10.82	20240102	13010	0.77	20240104	19960	-34.32	20230911	7300	79.59	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
91	20240105	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13160	50	2	0.38	1217746510	92219	20.10	13190	13380	13040	17040	9180	13110	13205.02	0.00	0	-4223	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	2004	-39.52	5.66	12	0.61	-333.00	2327.00	19960	20230911	-34.07	7300	20230427	80.27	14700	-10.48	20240102	13010	1.15	20240104	19960	-34.07	20230911	7300	80.27	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
92	20240105	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	0	3	0.00	715029540	54075	11.78	13190	13380	13050	17040	9180	13110	13223.09	0.00	0	-4249	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1997	-39.37	5.63	12	0.36	-333.00	2327.00	19960	20230911	-34.32	7300	20230427	79.59	14700	-10.82	20240102	13010	0.77	20240104	19960	-34.32	20230911	7300	79.59	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
93	20240105	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13120	10	2	0.08	174530920	13239	2.89	13190	13270	13110	17040	9180	13110	13183.53	0.00	0	-1917	14656	13882	13446	12672	12236	13665	12455	76	3930	500	8120	10	1	15230475	1998	-39.40	5.64	12	0.09	-333.00	2327.00	19960	20230911	-34.27	7300	20230427	79.73	14700	-10.75	20240102	13010	0.85	20240104	19960	-34.27	20230911	7300	79.73	20230427	1.46	N	226330	500	76 억		0	N	N	5	N	00	N
94	20240104	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	-1250	5	-8.70	6136436680	457038	189.33	14220	14220	13010	18660	10060	14360	13426.84	0.00	0	-17451	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	1997	-39.37	5.63	12	3.00	-333.00	2327.00	19960	20230911	-34.32	7300	20230427	79.59	14700	-10.82	20240102	13010	0.77	20240104	19960	-34.32	20230911	7300	79.59	20230427	1.33	N	226330	500	76 억		0	N	N	5	N	00	N
95	20240104	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-1330	5	-9.26	5909008120	439678	182.14	14220	14220	13010	18660	10060	14360	13438.13	0.00	0	-18302	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	1985	-39.13	5.60	12	2.89	-333.00	2327.00	19960	20230911	-34.72	7300	20230427	78.49	14700	-11.36	20240102	13010	0.15	20240104	19960	-34.72	20230911	7300	78.49	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
96	20240104	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13300	-1060	5	-7.38	5179801920	384267	159.18	14220	14220	13010	18660	10060	14360	13478.30	0.00	0	-18647	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	2026	-39.94	5.72	12	2.52	-333.00	2327.00	19960	20230911	-33.37	7300	20230427	82.19	14700	-9.52	20240102	13010	2.23	20240104	19960	-33.37	20230911	7300	82.19	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
97	20240104	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	-1130	5	-7.87	4870437480	360848	149.48	14220	14220	13010	18660	10060	14360	13495.75	0.00	0	-15133	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	2015	-39.73	5.69	12	2.37	-333.00	2327.00	19960	20230911	-33.72	7300	20230427	81.23	14700	-10.00	20240102	13010	1.69	20240104	19960	-33.72	20230911	7300	81.23	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
98	20240104	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	-1070	5	-7.45	4688297590	347110	143.79	14220	14220	13010	18660	10060	14360	13505.17	0.00	0	-11253	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	2024	-39.91	5.71	12	2.28	-333.00	2327.00	19960	20230911	-33.42	7300	20230427	82.05	14700	-9.59	20240102	13010	2.15	20240104	19960	-33.42	20230911	7300	82.05	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
99	20240104	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13140	-1220	5	-8.50	4287053290	316733	131.21	14220	14220	13010	18660	10060	14360	13533.65	0.00	0	-15498	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	2001	-39.46	5.65	12	2.08	-333.00	2327.00	19960	20230911	-34.17	7300	20230427	80.00	14700	-10.61	20240102	13010	1.00	20240104	19960	-34.17	20230911	7300	80.00	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
100	20240104	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13480	-880	5	-6.13	2619414760	191073	79.15	14220	14220	13420	18660	10060	14360	13706.90	0.00	0	-20751	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	2053	-40.48	5.79	12	1.25	-333.00	2327.00	19960	20230911	-32.46	7300	20230427	84.66	14700	-8.30	20240102	13420	0.45	20240104	19960	-32.46	20230911	7300	84.66	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
101	20240104	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13760	-600	5	-4.18	845886420	60607	25.11	14220	14220	13730	18660	10060	14360	13952.84	0.00	0	-22473	14746	14552	14286	14092	13826	14650	14190	76	4300	500	8900	10	1	15230475	2096	-41.32	5.91	12	0.40	-333.00	2327.00	19960	20230911	-31.06	7300	20230427	88.49	14700	-6.39	20240102	13730	0.22	20240104	19960	-31.06	20230911	7300	88.49	20230427	1.33	N	226330	500	76 억		0	N	N	206	N	00	N
102	20240103	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14360	100	2	0.70	3409616560	238308	48.43	14280	14480	14020	18530	9990	14260	14307.52	0.00	0	-6707	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2187	-43.12	6.17	12	1.56	-333.00	2327.00	19960	20230911	-28.06	7300	20230427	96.71	14700	-2.31	20240102	13900	3.31	20240102	19960	-28.06	20230911	7300	96.71	20230427	1.30	N	226330	500	76 억		0	N	N	206	N	00	N
103	20240103	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	70	2	0.49	3165686670	221309	44.98	14280	14480	14020	18530	9990	14260	14304.54	0.00	0	-3280	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2183	-43.03	6.16	12	1.45	-333.00	2327.00	19960	20230911	-28.21	7300	20230427	96.30	14700	-2.52	20240102	13900	3.09	20240102	19960	-28.21	20230911	7300	96.30	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
104	20240103	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	30	2	0.21	2880054240	201370	40.92	14280	14480	14020	18530	9990	14260	14302.47	0.00	0	-2683	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2176	-42.91	6.14	12	1.32	-333.00	2327.00	19960	20230911	-28.41	7300	20230427	95.75	14700	-2.79	20240102	13900	2.81	20240102	19960	-28.41	20230911	7300	95.75	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
105	20240103	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	30	2	0.21	2655962050	185676	37.74	14280	14480	14020	18530	9990	14260	14304.48	0.00	0	-3468	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2176	-42.91	6.14	12	1.22	-333.00	2327.00	19960	20230911	-28.41	7300	20230427	95.75	14700	-2.79	20240102	13900	2.81	20240102	19960	-28.41	20230911	7300	95.75	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
106	20240103	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14370	110	2	0.77	2387829740	166953	33.93	14280	14480	14020	18530	9990	14260	14302.61	0.00	0	3607	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2189	-43.15	6.18	12	1.10	-333.00	2327.00	19960	20230911	-28.01	7300	20230427	96.85	14700	-2.24	20240102	13900	3.38	20240102	19960	-28.01	20230911	7300	96.85	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
107	20240103	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14390	130	2	0.91	2143264900	149950	30.47	14280	14480	14020	18530	9990	14260	14293.38	0.00	0	4969	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2192	-43.21	6.18	12	0.98	-333.00	2327.00	19960	20230911	-27.91	7300	20230427	97.12	14700	-2.11	20240102	13900	3.53	20240102	19960	-27.91	20230911	7300	97.12	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
108	20240103	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14210	-50	5	-0.35	1422755910	99506	20.22	14280	14480	14020	18530	9990	14260	14298.50	0.00	0	780	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2164	-42.67	6.11	12	0.65	-333.00	2327.00	19960	20230911	-28.81	7300	20230427	94.66	14700	-3.33	20240102	13900	2.23	20240102	19960	-28.81	20230911	7300	94.66	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
109	20240103	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-160	5	-1.12	288222630	20366	4.14	14280	14280	14020	18530	9990	14260	14147.73	0.00	0	-187	15086	14672	14286	13872	13486	14480	13680	76	4270	500	8840	10	1	15230475	2147	-42.34	6.06	12	0.13	-333.00	2327.00	19960	20230911	-29.36	7300	20230427	93.15	14700	-4.08	20240102	13900	1.44	20240102	19960	-29.36	20230911	7300	93.15	20230427	1.30	N	226330	500	76 억		0	N	N	2757	N	00	N
110	20240102	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14260	20	2	0.14	6975815200	487299	134.10	14500	14700	13900	18510	9970	14240	14315.36	0.00	0	39433	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2172	-42.82	6.13	12	3.20	-333.00	2327.00	19960	20230911	-28.56	7300	20230427	95.34	14700	-2.99	20240102	13900	2.59	20240102	19960	-28.56	20230911	7300	95.34	20230427	1.32	N	226330	500	76 억		0	N	N	2757	N	00	N
111	20240102	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14210	-30	5	-0.21	6733265230	470248	129.40	14500	14700	13900	18510	9970	14240	14318.54	0.00	0	40424	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2164	-42.67	6.11	12	3.09	-333.00	2327.00	19960	20230911	-28.81	7300	20230427	94.66	14700	-3.33	20240102	13900	2.23	20240102	19960	-28.81	20230911	7300	94.66	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N
112	20240102	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14420	180	2	1.26	6047196190	422170	116.17	14500	14700	13900	18510	9970	14240	14324.08	0.00	0	45373	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2196	-43.30	6.20	12	2.77	-333.00	2327.00	19960	20230911	-27.76	7300	20230427	97.53	14700	-1.90	20240102	13900	3.74	20240102	19960	-27.76	20230911	7300	97.53	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N
113	20240102	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14530	290	2	2.04	5290934760	370031	101.83	14500	14700	13900	18510	9970	14240	14298.63	0.00	0	42166	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2213	-43.63	6.24	12	2.43	-333.00	2327.00	19960	20230911	-27.20	7300	20230427	99.04	14700	-1.16	20240102	13900	4.53	20240102	19960	-27.20	20230911	7300	99.04	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N
114	20240102	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14360	120	2	0.84	4170129560	291913	80.33	14500	14700	13900	18510	9970	14240	14285.52	0.00	0	8291	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2187	-43.12	6.17	12	1.92	-333.00	2327.00	19960	20230911	-28.06	7300	20230427	96.71	14700	-2.31	20240102	13900	3.31	20240102	19960	-28.06	20230911	7300	96.71	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N
115	20240102	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	0	3	0.00	3456616330	241959	66.58	14500	14700	13900	18510	9970	14240	14285.96	0.00	0	-3624	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2169	-42.76	6.12	12	1.59	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	14700	-3.13	20240102	13900	2.45	20240102	19960	-28.66	20230911	7300	95.07	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N
116	20240102	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14530	290	2	2.04	1181500280	80917	22.27	14500	14700	14490	18510	9970	14240	14601.44	0.00	0	-1446	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2213	-43.63	6.24	12	0.53	-333.00	2327.00	19960	20230911	-27.20	7300	20230427	99.04	14700	-1.16	20240102	14490	0.28	20240102	19960	-27.20	20230911	7300	99.04	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N
117	20240102	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14240	0	3	0.00	0	0	0.00	0	0	0	18510	9970	14240	0.00	0.00	0	0	15026	14632	14326	13932	13626	14830	14130	76	4270	500	8820	10	1	15230475	2169	-42.76	6.12	12	0.00	-333.00	2327.00	19960	20230911	-28.66	7300	20230427	95.07	0	0.00	0	0	0.00	0	19960	-28.66	20230911	7300	95.07	20230427	1.32	N	226330	500	76 억		0	N	N	10453	N	00	N